！決算発表予定日 2024/05/15
4011東証G信用
業種 情報・通信業
ヘッドウォータース 株価時系列データ
PTS
12,021
円
(11:16)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 20,490 (24/03/06) | 5,880 (23/10/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 20,490 (24/03/06) | 7,500 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 12,990 | 12,990 | 12,020 | 12,020 | -730 | -5.7 | 35,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 16,970 | 20,490 | 16,820 | 19,170 | +1,400 | +7.9 | 659,400 |
| 3/5 | 17,730 | 18,950 | 16,000 | 17,770 | +450 | +2.6 | 766,500 |
| 3/4 | 14,800 | 17,320 | 14,750 | 17,320 | +3,000 | +21.0 | 429,200 |
| 3/1 | 14,300 | 14,750 | 14,260 | 14,320 | +60 | +0.4 | 120,200 |
| 2/29 | 14,600 | 14,800 | 14,020 | 14,260 | -450 | -3.1 | 181,300 |
| 2/28 | 13,840 | 14,710 | 13,740 | 14,710 | +1,310 | +9.8 | 273,000 |
| 2/27 | 13,610 | 13,820 | 13,310 | 13,400 | -540 | -3.9 | 128,800 |
| 2/26 | 13,300 | 14,960 | 13,250 | 13,940 | +740 | +5.6 | 367,700 |
| 2/22 | 14,370 | 14,910 | 13,200 | 13,200 | -20 | -0.2 | 274,000 |
| 2/21 | 12,750 | 13,500 | 12,100 | 13,220 | +10 | +0.1 | 262,800 |
| 2/20 | 12,440 | 14,390 | 12,220 | 13,210 | +790 | +6.4 | 494,300 |
| 2/19 | 12,530 | 13,750 | 11,860 | 12,420 | +1,390 | +12.6 | 535,300 |
| 2/16 | 10,320 | 11,030 | 10,130 | 11,030 | +1,500 | +15.7 | 168,300 |
| 2/15 | 9,100 | 9,780 | 9,050 | 9,530 | -620 | -6.1 | 172,700 |
| 2/14 | 9,420 | 10,280 | 9,360 | 10,150 | +610 | +6.4 | 172,800 |
| 2/13 | 9,600 | 9,600 | 9,300 | 9,540 | +160 | +1.7 | 62,600 |
| 2/9 | 9,070 | 9,390 | 9,060 | 9,380 | +340 | +3.8 | 51,900 |
| 2/8 | 9,120 | 9,200 | 9,020 | 9,040 | -30 | -0.3 | 29,500 |
| 2/7 | 9,030 | 9,180 | 9,000 | 9,070 | +50 | +0.6 | 20,800 |
| 2/6 | 9,200 | 9,200 | 9,020 | 9,020 | -170 | -1.9 | 19,900 |
| 2/5 | 8,950 | 9,190 | 8,850 | 9,190 | +320 | +3.6 | 46,500 |
| 2/2 | 8,950 | 9,060 | 8,840 | 8,870 | +50 | +0.6 | 30,200 |
| 2/1 | 8,870 | 9,020 | 8,820 | 8,820 | -200 | -2.2 | 31,000 |
| 1/31 | 8,830 | 9,020 | 8,820 | 9,020 | +60 | +0.7 | 21,300 |
| 1/30 | 9,100 | 9,100 | 8,910 | 8,960 | -40 | -0.4 | 26,300 |
| 1/29 | 9,260 | 9,260 | 8,980 | 9,000 | -180 | -2.0 | 34,800 |
| 1/26 | 9,290 | 9,870 | 9,150 | 9,180 | -200 | -2.1 | 117,900 |
| 1/25 | 9,080 | 9,390 | 8,980 | 9,380 | +240 | +2.6 | 59,100 |
| 1/24 | 9,070 | 9,210 | 8,900 | 9,140 | +40 | +0.4 | 38,300 |
| 1/23 | 9,310 | 9,440 | 9,000 | 9,100 | -180 | -1.9 | 93,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて