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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,245 (24/03/06) | 3,750 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,245 (24/03/06) | 3,750 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 5,290 | 6,875 | 5,200 | 5,250 | +90 | +1.7 | 3,124,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,590 | 5,160 | 4,200 | 5,160 | +485 | +10.4 | 1,299,400 |
| 24/10 | 5,170 | 5,500 | 4,290 | 4,675 | -410 | -8.1 | 863,400 |
| 24/09 | 5,270 | 5,350 | 4,570 | 5,085 | -70 | -1.4 | 1,039,600 |
| 24/08 | 5,190 | 5,695 | 3,855 | 5,155 | -80 | -1.5 | 1,813,200 |
| 24/07 | 5,965 | 6,280 | 4,830 | 5,235 | -585 | -10.1 | 1,279,000 |
| 24/06 | 6,110 | 6,445 | 5,375 | 5,820 | -210 | -3.5 | 1,140,000 |
| 24/05 | 5,490 | 7,325 | 5,385 | 6,030 | +485 | +8.8 | 3,053,200 |
| 24/04 | 7,565 | 7,590 | 5,350 | 5,545 | -2,160 | -28.0 | 2,526,000 |
| 24/03 | 7,150 | 10,245 | 7,105 | 7,705 | +575 | +8.1 | 8,971,400 |
| 24/02 | 4,435 | 7,480 | 4,410 | 7,130 | +2,620 | +58.1 | 6,646,800 |
| 24/01 | 3,860 | 4,935 | 3,750 | 4,510 | +545 | +13.8 | 2,974,400 |
| 23/12 | 4,215 | 4,975 | 3,950 | 3,965 | -160 | -3.9 | 3,195,200 |
| 23/11 | 3,290 | 5,395 | 3,085 | 4,125 | +845 | +25.8 | 4,235,400 |
| 23/10 | 3,865 | 3,890 | 2,940 | 3,280 | -535 | -14.0 | 2,344,800 |
| 23/09 | 4,960 | 5,030 | 3,570 | 3,815 | -1,175 | -23.6 | 2,444,400 |
| 23/08 | 6,430 | 6,480 | 3,205 | 4,990 | -540 | -9.8 | 9,189,800 |
| 23/07 | 7,765 | 8,315 | 4,685 | 5,530 | -2,110 | -27.6 | 6,622,400 |
| 23/06 | 4,922 | 7,935 | 4,830 | 7,640 | +2,753 | +56.3 | 18,699,200 |
| 23/05 | 3,482 | 5,492 | 3,130 | 4,887 | +1,480 | +43.4 | 12,349,200 |
| 23/04 | 2,520 | 4,610 | 2,427 | 3,407 | +890 | +35.4 | 10,625,600 |
| 23/03 | 2,120 | 2,940 | 1,835 | 2,517 | +655 | +35.2 | 9,306,000 |
| 23/02 | 985 | 2,107 | 975 | 1,862 | +895 | +92.6 | 6,046,400 |
| 23/01 | 871 | 1,018 | 836 | 967 | +91 | +10.4 | 170,800 |
| 22/12 | 1,013 | 1,013 | 815 | 876 | -130 | -12.9 | 212,800 |
| 22/11 | 933 | 1,121 | 903 | 1,006 | +79 | +8.5 | 672,400 |
| 22/10 | 926 | 998 | 913 | 927 | -16 | -1.7 | 112,800 |
| 22/09 | 925 | 1,050 | 868 | 943 | +18 | +2.0 | 294,800 |
| 22/08 | 855 | 962 | 837 | 925 | +75 | +8.8 | 199,600 |
| 22/07 | 792 | 1,001 | 777 | 850 | +53 | +6.7 | 816,800 |
| 22/06 | 840 | 865 | 755 | 797 | -40 | -4.8 | 303,600 |
▶︎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
