！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
11,291
円
(09:28)
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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 11,730 | 12,000 | 10,700 | 11,260 | -470 | -4.0 | 153,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/24 | 8,950 | 10,590 | 8,900 | 8,970 | -120 | -1.3 | 782,300 |
| 11/17 | 6,290 | 10,790 | 6,240 | 9,090 | +2,900 | +46.9 | 810,700 |
| 11/10 | 6,650 | 7,040 | 6,170 | 6,190 | -260 | -4.0 | 158,500 |
| 11/2 | 7,150 | 7,150 | 6,270 | 6,450 | -710 | -9.9 | 142,100 |
| 10/27 | 6,780 | 7,570 | 6,190 | 7,160 | +280 | +4.1 | 374,900 |
| 10/20 | 6,490 | 6,900 | 5,880 | 6,880 | +310 | +4.7 | 391,600 |
| 10/13 | 7,180 | 7,180 | 6,460 | 6,570 | -260 | -3.8 | 162,600 |
| 10/6 | 7,730 | 7,780 | 6,740 | 6,830 | -800 | -10.5 | 168,900 |
| 9/29 | 7,470 | 8,150 | 7,310 | 7,630 | +70 | +0.9 | 222,800 |
▶︎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