！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
11,200
円
(22:33)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 10,950 | 11,430 | 10,770 | 11,240 | +290 | +2.7 | 70,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 7,470 | 8,150 | 7,310 | 7,630 | +70 | +0.9 | 222,800 |
| 9/22 | 7,880 | 7,930 | 7,140 | 7,560 | -310 | -3.9 | 234,300 |
| 9/15 | 8,720 | 8,790 | 7,730 | 7,870 | -980 | -11.1 | 274,500 |
| 9/8 | 9,890 | 9,890 | 8,240 | 8,850 | -1,050 | -10.6 | 438,600 |
| 9/1 | 9,790 | 10,400 | 9,330 | 9,900 | -190 | -1.9 | 478,900 |
| 8/25 | 9,990 | 11,430 | 8,970 | 10,090 | +900 | +9.8 | 1,675,800 |
| 8/18 | 11,250 | 11,530 | 6,410 | 9,190 | -1,920 | -17.3 | 1,638,000 |
| 8/10 | 11,800 | 12,420 | 10,650 | 11,110 | -770 | -6.5 | 209,400 |
| 8/4 | 10,070 | 12,960 | 10,050 | 11,880 | +2,320 | +24.3 | 817,700 |
| 7/28 | 10,870 | 11,550 | 9,370 | 9,560 | -1,340 | -12.3 | 489,500 |
| 7/21 | 11,090 | 11,800 | 10,600 | 10,900 | -490 | -4.3 | 463,900 |
| 7/14 | 13,110 | 14,430 | 11,180 | 11,390 | -1,480 | -11.5 | 867,800 |
| 7/7 | 15,530 | 16,630 | 12,070 | 12,870 | -2,410 | -15.8 | 1,317,100 |
| 6/30 | 13,150 | 15,870 | 12,500 | 15,280 | +2,190 | +16.7 | 1,599,600 |
| 6/23 | 12,800 | 13,925 | 12,580 | 13,090 | +325 | +2.6 | 589,000 |
| 6/16 | 13,160 | 13,955 | 12,260 | 12,765 | -890 | -6.5 | 1,073,400 |
| 6/9 | 10,015 | 14,725 | 9,930 | 13,655 | +3,940 | +40.6 | 5,680,800 |
| 6/2 | 9,365 | 10,125 | 8,560 | 9,715 | +450 | +4.9 | 1,074,600 |
| 5/26 | 9,150 | 10,985 | 9,000 | 9,265 | +35 | +0.4 | 1,834,800 |
| 5/19 | 7,150 | 9,850 | 7,045 | 9,230 | +1,915 | +26.2 | 2,371,600 |
| 5/12 | 6,485 | 7,720 | 6,330 | 7,315 | +940 | +14.8 | 980,400 |
| 5/2 | 6,965 | 7,190 | 6,260 | 6,375 | -440 | -6.5 | 320,000 |
| 4/28 | 6,455 | 7,200 | 6,130 | 6,815 | -90 | -1.3 | 1,143,000 |
| 4/21 | 7,945 | 9,220 | 6,405 | 6,905 | -905 | -11.6 | 1,870,000 |
| 4/14 | 6,745 | 8,260 | 6,700 | 7,810 | +915 | +13.3 | 1,901,600 |
| 4/7 | 5,040 | 6,895 | 4,855 | 6,895 | +1,860 | +36.9 | 398,200 |
| 3/31 | 5,235 | 5,650 | 4,780 | 5,035 | -200 | -3.8 | 603,800 |
| 3/24 | 5,500 | 5,880 | 4,950 | 5,235 | +20 | +0.4 | 952,800 |
| 3/17 | 3,805 | 5,215 | 3,805 | 5,215 | +1,335 | +34.4 | 1,047,000 |
| 3/10 | 4,050 | 4,310 | 3,670 | 3,880 | -20 | -0.5 | 870,800 |
▶︎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