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
5,500
円
(21:53)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 5,285 | 5,970 | 5,200 | 5,250 | +40 | +0.8 | 386,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 6,415 | 7,325 | 6,125 | 6,160 | -255 | -4.0 | 1,169,600 |
| 5/17 | 5,575 | 7,230 | 5,550 | 6,415 | +700 | +12.3 | 913,200 |
| 5/10 | 5,765 | 6,400 | 5,580 | 5,715 | +95 | +1.7 | 499,000 |
| 5/2 | 5,475 | 5,715 | 5,385 | 5,620 | +145 | +2.7 | 111,400 |
| 4/26 | 5,865 | 6,000 | 5,350 | 5,475 | -390 | -6.7 | 400,200 |
| 4/19 | 6,085 | 6,545 | 5,860 | 5,865 | -420 | -6.7 | 416,600 |
| 4/12 | 6,400 | 7,175 | 5,960 | 6,285 | +120 | +2.0 | 837,200 |
| 4/5 | 7,565 | 7,590 | 6,080 | 6,165 | -1,540 | -20.0 | 823,200 |
| 3/29 | 8,500 | 8,560 | 7,510 | 7,705 | -945 | -10.9 | 993,400 |
| 3/22 | 7,495 | 9,095 | 7,425 | 8,650 | +1,375 | +18.9 | 1,221,200 |
| 3/15 | 7,400 | 9,165 | 7,105 | 7,275 | -1,125 | -13.4 | 1,330,400 |
| 3/8 | 7,400 | 10,245 | 7,375 | 8,400 | +1,240 | +17.3 | 5,186,000 |
| 3/1 | 6,650 | 7,480 | 6,625 | 7,160 | +560 | +8.5 | 2,142,000 |
| 2/22 | 6,265 | 7,455 | 5,930 | 6,600 | +1,085 | +19.7 | 3,132,800 |
| 2/16 | 4,800 | 5,515 | 4,525 | 5,515 | +825 | +17.6 | 1,152,800 |
| 2/9 | 4,475 | 4,695 | 4,425 | 4,690 | +255 | +5.8 | 337,200 |
| 2/2 | 4,630 | 4,630 | 4,410 | 4,435 | -155 | -3.4 | 287,200 |
| 1/26 | 4,400 | 4,935 | 4,390 | 4,590 | +265 | +6.1 | 814,400 |
| 1/19 | 4,585 | 4,600 | 4,190 | 4,325 | -185 | -4.1 | 351,000 |
| 1/12 | 4,160 | 4,845 | 4,130 | 4,510 | +650 | +16.8 | 1,483,600 |
| 1/5 | 3,860 | 4,000 | 3,750 | 3,860 | -105 | -2.7 | 160,600 |
| 12/29 | 4,025 | 4,150 | 3,950 | 3,965 | -145 | -3.5 | 362,200 |
| 12/22 | 4,175 | 4,400 | 4,030 | 4,110 | -65 | -1.6 | 327,000 |
| 12/15 | 4,630 | 4,635 | 4,120 | 4,175 | -330 | -7.3 | 497,600 |
| 12/8 | 4,555 | 4,975 | 4,375 | 4,505 | +145 | +3.3 | 1,568,600 |
| 12/1 | 4,410 | 4,680 | 3,975 | 4,360 | -125 | -2.8 | 1,036,800 |
| 11/24 | 4,475 | 5,295 | 4,450 | 4,485 | -60 | -1.3 | 1,564,600 |
| 11/17 | 3,145 | 5,395 | 3,120 | 4,545 | +1,450 | +46.9 | 1,621,400 |
| 11/10 | 3,325 | 3,520 | 3,085 | 3,095 | -130 | -4.0 | 317,000 |
| 11/2 | 3,575 | 3,575 | 3,135 | 3,225 | -355 | -9.9 | 284,200 |
▶︎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
