！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 10,970 | 11,330 | 10,900 | 11,240 | +240 | +2.2 | 14,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 8,800 | 9,310 | 8,780 | 9,280 | +630 | +7.3 | 98,500 |
| 1/19 | 8,850 | 8,880 | 8,620 | 8,650 | -40 | -0.5 | 32,800 |
| 1/18 | 8,490 | 8,690 | 8,380 | 8,690 | +140 | +1.6 | 25,000 |
| 1/17 | 8,700 | 8,820 | 8,520 | 8,550 | -110 | -1.3 | 34,900 |
| 1/16 | 8,910 | 9,070 | 8,650 | 8,660 | -260 | -2.9 | 42,000 |
| 1/15 | 9,170 | 9,200 | 8,820 | 8,920 | -100 | -1.1 | 40,800 |
| 1/12 | 8,780 | 9,150 | 8,630 | 9,020 | +100 | +1.1 | 88,000 |
| 1/11 | 9,250 | 9,280 | 8,880 | 8,920 | -30 | -0.3 | 97,000 |
| 1/10 | 8,900 | 9,690 | 8,780 | 8,950 | -40 | -0.4 | 287,300 |
| 1/9 | 8,320 | 9,150 | 8,260 | 8,990 | +1,270 | +16.5 | 269,500 |
| 1/5 | 7,970 | 7,990 | 7,640 | 7,720 | -270 | -3.4 | 36,900 |
| 1/4 | 7,720 | 8,000 | 7,500 | 7,990 | +60 | +0.8 | 43,400 |
| 12/29 | 7,960 | 8,070 | 7,910 | 7,930 | -80 | -1.0 | 29,800 |
| 12/28 | 7,960 | 8,180 | 7,900 | 8,010 | 0 | 0.0 | 31,500 |
| 12/27 | 8,190 | 8,220 | 7,970 | 8,010 | -100 | -1.2 | 54,700 |
| 12/26 | 8,040 | 8,300 | 8,040 | 8,110 | +40 | +0.5 | 35,100 |
| 12/25 | 8,050 | 8,220 | 8,040 | 8,070 | -150 | -1.8 | 30,000 |
| 12/22 | 8,380 | 8,450 | 8,170 | 8,220 | -230 | -2.7 | 26,700 |
| 12/21 | 8,500 | 8,610 | 8,440 | 8,450 | -200 | -2.3 | 16,500 |
| 12/20 | 8,580 | 8,800 | 8,510 | 8,650 | +80 | +0.9 | 43,500 |
| 12/19 | 8,290 | 8,690 | 8,290 | 8,570 | +290 | +3.5 | 49,600 |
| 12/18 | 8,350 | 8,360 | 8,060 | 8,280 | -70 | -0.8 | 27,200 |
▶︎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