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
11,520
円
(14:49)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/26 | 11,690 | 11,900 | 11,350 | 11,580 | -120 | -1.0 | 67,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/21 | 11,330 | 11,950 | 10,750 | 11,700 | +340 | +3.0 | 155,500 |
6/14 | 11,700 | 11,870 | 11,150 | 11,360 | -140 | -1.2 | 100,000 |
6/7 | 12,220 | 12,890 | 11,320 | 11,500 | -560 | -4.6 | 201,400 |
5/31 | 12,420 | 12,620 | 11,110 | 12,060 | -260 | -2.1 | 204,400 |
5/24 | 12,830 | 14,650 | 12,250 | 12,320 | -510 | -4.0 | 584,800 |
5/17 | 11,150 | 14,460 | 11,100 | 12,830 | +1,400 | +12.3 | 456,600 |
5/10 | 11,530 | 12,800 | 11,160 | 11,430 | +190 | +1.7 | 249,500 |
5/2 | 10,950 | 11,430 | 10,770 | 11,240 | +290 | +2.7 | 55,700 |
4/26 | 11,730 | 12,000 | 10,700 | 10,950 | -780 | -6.7 | 200,100 |
4/19 | 12,170 | 13,090 | 11,720 | 11,730 | -840 | -6.7 | 208,300 |
4/12 | 12,800 | 14,350 | 11,920 | 12,570 | +240 | +2.0 | 418,600 |
4/5 | 15,130 | 15,180 | 12,160 | 12,330 | -3,080 | -20.0 | 411,600 |
3/29 | 17,000 | 17,120 | 15,020 | 15,410 | -1,890 | -10.9 | 496,700 |
3/22 | 14,990 | 18,190 | 14,850 | 17,300 | +2,750 | +18.9 | 610,600 |
3/15 | 14,800 | 18,330 | 14,210 | 14,550 | -2,250 | -13.4 | 665,200 |
3/8 | 14,800 | 20,490 | 14,750 | 16,800 | +2,480 | +17.3 | 2,593,000 |
3/1 | 13,300 | 14,960 | 13,250 | 14,320 | +1,120 | +8.5 | 1,071,000 |
2/22 | 12,530 | 14,910 | 11,860 | 13,200 | +2,170 | +19.7 | 1,566,400 |
2/16 | 9,600 | 11,030 | 9,050 | 11,030 | +1,650 | +17.6 | 576,400 |
2/9 | 8,950 | 9,390 | 8,850 | 9,380 | +510 | +5.8 | 168,600 |
2/2 | 9,260 | 9,260 | 8,820 | 8,870 | -310 | -3.4 | 143,600 |
1/26 | 8,800 | 9,870 | 8,780 | 9,180 | +530 | +6.1 | 407,200 |
1/19 | 9,170 | 9,200 | 8,380 | 8,650 | -370 | -4.1 | 175,500 |
1/12 | 8,320 | 9,690 | 8,260 | 9,020 | +1,300 | +16.8 | 741,800 |
1/5 | 7,720 | 8,000 | 7,500 | 7,720 | -210 | -2.7 | 80,300 |
12/29 | 8,050 | 8,300 | 7,900 | 7,930 | -290 | -3.5 | 181,100 |
12/22 | 8,350 | 8,800 | 8,060 | 8,220 | -130 | -1.6 | 163,500 |
12/15 | 9,260 | 9,270 | 8,240 | 8,350 | -660 | -7.3 | 248,800 |
12/8 | 9,110 | 9,950 | 8,750 | 9,010 | +290 | +3.3 | 784,300 |
12/1 | 8,820 | 9,360 | 7,950 | 8,720 | -250 | -2.8 | 518,400 |
▶︎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