！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
11,114
円
(14:43)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 15,130 | 15,180 | 10,700 | 11,120 | -4,290 | -27.8 | 1,208,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 14,300 | 20,490 | 14,210 | 15,410 | +1,150 | +8.1 | 4,485,700 |
| 24/02 | 8,870 | 14,960 | 8,820 | 14,260 | +5,240 | +58.1 | 3,323,400 |
| 24/01 | 7,720 | 9,870 | 7,500 | 9,020 | +1,090 | +13.8 | 1,487,200 |
| 23/12 | 8,430 | 9,950 | 7,900 | 7,930 | -320 | -3.9 | 1,597,600 |
| 23/11 | 6,580 | 10,790 | 6,170 | 8,250 | +1,690 | +25.8 | 2,117,700 |
| 23/10 | 7,730 | 7,780 | 5,880 | 6,560 | -1,070 | -14.0 | 1,172,400 |
| 23/09 | 9,920 | 10,060 | 7,140 | 7,630 | -2,350 | -23.6 | 1,222,200 |
| 23/08 | 12,860 | 12,960 | 6,410 | 9,980 | -1,080 | -9.8 | 4,594,900 |
| 23/07 | 15,530 | 16,630 | 9,370 | 11,060 | -4,220 | -27.6 | 3,311,200 |
| 23/06 | 9,845 | 15,870 | 9,660 | 15,280 | +5,505 | +56.3 | 9,349,600 |
| 23/05 | 6,965 | 10,985 | 6,260 | 9,775 | +2,960 | +43.4 | 6,174,600 |
| 23/04 | 5,040 | 9,220 | 4,855 | 6,815 | +1,780 | +35.4 | 5,312,800 |
| 23/03 | 4,240 | 5,880 | 3,670 | 5,035 | +1,310 | +35.2 | 4,653,000 |
| 23/02 | 1,970 | 4,215 | 1,950 | 3,725 | +1,790 | +92.5 | 3,023,200 |
| 23/01 | 1,742 | 2,037 | 1,672 | 1,935 | +183 | +10.5 | 85,400 |
| 22/12 | 2,027 | 2,027 | 1,630 | 1,752 | -260 | -12.9 | 106,400 |
| 22/11 | 1,867 | 2,242 | 1,807 | 2,012 | +157 | +8.5 | 336,200 |
| 22/10 | 1,852 | 1,997 | 1,827 | 1,855 | -32 | -1.7 | 56,400 |
| 22/09 | 1,850 | 2,100 | 1,737 | 1,887 | +37 | +2.0 | 147,400 |
| 22/08 | 1,710 | 1,925 | 1,675 | 1,850 | +150 | +8.8 | 99,800 |
| 22/07 | 1,585 | 2,002 | 1,555 | 1,700 | +105 | +6.6 | 408,400 |
| 22/06 | 1,680 | 1,730 | 1,510 | 1,595 | -80 | -4.8 | 151,800 |
| 22/05 | 1,690 | 2,217 | 1,495 | 1,675 | -77 | -4.4 | 359,200 |
| 22/04 | 1,800 | 2,310 | 1,665 | 1,752 | -63 | -3.5 | 311,800 |
| 22/03 | 2,015 | 2,080 | 1,520 | 1,815 | -135 | -6.9 | 232,200 |
| 22/02 | 1,700 | 2,200 | 1,489 | 1,950 | +290 | +17.5 | 382,000 |
| 22/01 | 2,330 | 2,330 | 1,577 | 1,660 | -660 | -28.5 | 233,000 |
| 21/12 | 2,850 | 2,965 | 2,280 | 2,320 | -595 | -20.4 | 393,200 |
| 21/11 | 3,550 | 3,650 | 2,910 | 2,915 | -635 | -17.9 | 436,600 |
| 21/10 | 4,000 | 4,055 | 3,375 | 3,550 | -455 | -11.4 | 372,400 |
▶︎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