ヘッドウォータース(4011)の株価時系列情報
ヘッドウォータース(4011)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/09/17 | 4,025 | 4,025 | 3,935 | 3,960 | 9,900 |
| 2025/09/16 | 4,000 | 4,050 | 3,940 | 4,010 | 23,500 |
| 2025/09/12 | 4,000 | 4,010 | 3,910 | 3,975 | 25,300 |
| 2025/09/11 | 3,920 | 4,000 | 3,890 | 3,900 | 17,800 |
| 2025/09/10 | 3,860 | 3,935 | 3,825 | 3,935 | 14,400 |
| 2025/09/09 | 3,865 | 3,900 | 3,810 | 3,860 | 18,100 |
| 2025/09/08 | 3,805 | 3,965 | 3,805 | 3,850 | 18,400 |
| 2025/09/05 | 3,725 | 3,790 | 3,720 | 3,790 | 8,700 |
| 2025/09/04 | 3,760 | 3,780 | 3,715 | 3,720 | 13,300 |
| 2025/09/03 | 3,875 | 3,890 | 3,760 | 3,760 | 25,200 |
| 2025/09/02 | 3,925 | 4,010 | 3,855 | 3,870 | 21,500 |
| 2025/09/01 | 4,015 | 4,080 | 3,910 | 3,915 | 19,800 |
| 2025/08/29 | 3,930 | 4,045 | 3,900 | 4,015 | 32,200 |
| 2025/08/28 | 3,850 | 3,900 | 3,810 | 3,860 | 16,700 |
| 2025/08/27 | 3,945 | 3,945 | 3,825 | 3,850 | 16,300 |
| 2025/08/26 | 3,975 | 3,975 | 3,860 | 3,920 | 14,900 |
| 2025/08/25 | 3,810 | 3,940 | 3,800 | 3,905 | 27,900 |
| 2025/08/22 | 3,810 | 3,850 | 3,750 | 3,770 | 21,500 |
| 2025/08/21 | 3,905 | 3,905 | 3,790 | 3,790 | 26,100 |
| 2025/08/20 | 4,090 | 4,100 | 3,860 | 3,875 | 34,900 |
| 2025/08/19 | 4,170 | 4,180 | 3,960 | 4,070 | 60,000 |
| 2025/08/18 | 3,915 | 4,175 | 3,905 | 4,030 | 92,600 |
| 2025/08/15 | 3,620 | 3,890 | 3,610 | 3,835 | 81,200 |
| 2025/08/14 | 3,705 | 3,850 | 3,700 | 3,850 | 46,700 |
| 2025/08/13 | 3,745 | 3,800 | 3,690 | 3,735 | 27,100 |
| 2025/08/12 | 3,765 | 3,765 | 3,670 | 3,720 | 24,000 |
| 2025/08/08 | 3,750 | 3,770 | 3,695 | 3,695 | 21,900 |
| 2025/08/07 | 3,720 | 3,830 | 3,715 | 3,740 | 19,400 |
| 2025/08/06 | 3,745 | 3,775 | 3,700 | 3,730 | 28,700 |
| 2025/08/05 | 3,885 | 3,885 | 3,725 | 3,735 | 47,100 |
| 2025/08/04 | 3,830 | 3,895 | 3,830 | 3,835 | 22,900 |
| 2025/08/01 | 3,955 | 3,980 | 3,915 | 3,950 | 13,600 |
| 2025/07/31 | 3,910 | 4,020 | 3,880 | 3,990 | 35,300 |
| 2025/07/30 | 3,930 | 3,930 | 3,845 | 3,910 | 14,200 |
| 2025/07/29 | 4,010 | 4,010 | 3,860 | 3,900 | 27,200 |
| 2025/07/28 | 3,930 | 4,080 | 3,895 | 4,025 | 49,500 |
| 2025/07/25 | 3,905 | 3,940 | 3,860 | 3,870 | 12,600 |
| 2025/07/24 | 3,930 | 3,930 | 3,840 | 3,930 | 35,900 |
| 2025/07/23 | 3,815 | 3,925 | 3,815 | 3,920 | 35,200 |
| 2025/07/22 | 3,815 | 3,985 | 3,755 | 3,775 | 66,600 |
| 2025/07/18 | 3,970 | 3,995 | 3,795 | 3,795 | 35,600 |
| 2025/07/17 | 3,885 | 3,950 | 3,855 | 3,900 | 36,300 |
| 2025/07/16 | 3,830 | 3,865 | 3,720 | 3,815 | 26,100 |
| 2025/07/15 | 3,880 | 3,880 | 3,780 | 3,845 | 29,300 |
| 2025/07/14 | 3,890 | 3,990 | 3,850 | 3,855 | 27,900 |
| 2025/07/11 | 3,990 | 4,055 | 3,930 | 3,930 | 35,000 |
| 2025/07/10 | 4,080 | 4,150 | 3,940 | 4,000 | 63,800 |
| 2025/07/09 | 4,080 | 4,080 | 3,900 | 4,010 | 35,900 |
| 2025/07/08 | 3,805 | 4,020 | 3,760 | 4,010 | 50,000 |
| 2025/07/07 | 3,820 | 3,980 | 3,815 | 3,875 | 67,900 |
| 2025/07/04 | 3,875 | 3,900 | 3,770 | 3,770 | 34,400 |
| 2025/07/03 | 3,995 | 3,995 | 3,830 | 3,840 | 49,700 |
| 2025/07/02 | 4,100 | 4,105 | 3,920 | 3,950 | 106,300 |
| 2025/07/01 | 4,300 | 4,305 | 4,180 | 4,210 | 75,200 |
| 2025/06/30 | 4,165 | 4,530 | 4,160 | 4,385 | 210,400 |
| 2025/06/27 | 4,165 | 4,325 | 4,025 | 4,050 | 104,400 |
| 2025/06/26 | 4,320 | 4,340 | 4,105 | 4,105 | 92,900 |
| 2025/06/25 | 4,220 | 4,220 | 4,055 | 4,150 | 71,800 |
| 2025/06/24 | 4,080 | 4,315 | 4,020 | 4,220 | 149,600 |
| 2025/06/23 | 4,005 | 4,100 | 3,805 | 3,955 | 155,100 |
| 2025/06/20 | 4,500 | 4,515 | 3,975 | 4,030 | 307,200 |
| 2025/06/19 | 4,010 | 4,140 | 3,785 | 3,940 | 243,600 |
| 2025/06/18 | 3,440 | 3,815 | 3,440 | 3,730 | 89,300 |
| 2025/06/17 | 3,480 | 3,480 | 3,340 | 3,425 | 15,800 |
| 2025/06/16 | 3,395 | 3,480 | 3,370 | 3,415 | 20,000 |
| 2025/06/13 | 3,535 | 3,535 | 3,340 | 3,395 | 22,600 |
| 2025/06/12 | 3,430 | 3,485 | 3,400 | 3,465 | 12,000 |
| 2025/06/11 | 3,495 | 3,520 | 3,390 | 3,460 | 27,100 |
| 2025/06/10 | 3,230 | 3,570 | 3,230 | 3,515 | 59,300 |
| 2025/06/09 | 3,190 | 3,295 | 3,180 | 3,245 | 17,600 |
| 2025/06/06 | 3,255 | 3,270 | 3,205 | 3,210 | 19,000 |
| 2025/06/05 | 3,245 | 3,305 | 3,245 | 3,270 | 11,000 |
| 2025/06/04 | 3,350 | 3,380 | 3,260 | 3,285 | 23,200 |
| 2025/06/03 | 3,270 | 3,525 | 3,250 | 3,310 | 40,400 |
| 2025/06/02 | 3,390 | 3,415 | 3,265 | 3,270 | 16,300 |
| 2025/05/30 | 3,390 | 3,450 | 3,370 | 3,390 | 19,100 |
| 2025/05/29 | 3,470 | 3,470 | 3,380 | 3,390 | 15,800 |
| 2025/05/28 | 3,510 | 3,510 | 3,375 | 3,420 | 31,300 |
| 2025/05/27 | 3,340 | 3,595 | 3,300 | 3,500 | 44,900 |
| 2025/05/26 | 3,175 | 3,300 | 3,140 | 3,275 | 13,100 |
| 2025/05/23 | 3,230 | 3,290 | 3,150 | 3,150 | 13,900 |
| 2025/05/22 | 3,180 | 3,355 | 3,125 | 3,240 | 33,700 |
| 2025/05/21 | 3,195 | 3,280 | 3,170 | 3,170 | 21,300 |
| 2025/05/20 | 3,265 | 3,330 | 3,225 | 3,225 | 15,800 |
| 2025/05/19 | 3,380 | 3,380 | 3,255 | 3,265 | 19,200 |
| 2025/05/16 | 3,110 | 3,375 | 3,105 | 3,375 | 33,400 |
| 2025/05/15 | 3,565 | 3,810 | 3,000 | 3,170 | 96,000 |
| 2025/05/14 | 3,575 | 3,695 | 3,460 | 3,595 | 29,900 |
| 2025/05/13 | 3,700 | 3,720 | 3,535 | 3,560 | 18,900 |
| 2025/05/12 | 3,530 | 3,550 | 3,475 | 3,510 | 14,700 |
| 2025/05/09 | 3,530 | 3,545 | 3,460 | 3,540 | 17,500 |
| 2025/05/08 | 3,660 | 3,705 | 3,545 | 3,545 | 14,800 |
| 2025/05/07 | 3,610 | 3,650 | 3,610 | 3,615 | 5,000 |
| 2025/05/02 | 3,695 | 3,695 | 3,600 | 3,610 | 13,100 |
| 2025/05/01 | 3,775 | 3,780 | 3,670 | 3,695 | 14,100 |
| 2025/04/30 | 3,700 | 3,740 | 3,685 | 3,720 | 11,600 |
| 2025/04/28 | 3,790 | 3,800 | 3,720 | 3,720 | 14,000 |
| 2025/04/25 | 3,720 | 3,800 | 3,720 | 3,760 | 28,800 |
| 2025/04/24 | 3,755 | 3,805 | 3,680 | 3,700 | 20,700 |
| 2025/04/23 | 3,790 | 3,845 | 3,660 | 3,715 | 19,700 |
| 2025/04/22 | 3,775 | 3,780 | 3,700 | 3,750 | 9,600 |
| 2025/04/21 | 3,880 | 3,880 | 3,725 | 3,760 | 13,100 |
| 2025/04/18 | 3,700 | 3,830 | 3,625 | 3,810 | 18,300 |
| 2025/04/17 | 3,420 | 3,670 | 3,420 | 3,670 | 25,900 |
| 2025/04/16 | 3,535 | 3,540 | 3,420 | 3,420 | 12,100 |
| 2025/04/15 | 3,485 | 3,555 | 3,485 | 3,510 | 10,400 |
| 2025/04/14 | 3,575 | 3,625 | 3,485 | 3,485 | 18,300 |
| 2025/04/11 | 3,335 | 3,530 | 3,265 | 3,530 | 17,500 |
| 2025/04/10 | 3,565 | 3,570 | 3,410 | 3,430 | 32,400 |
| 2025/04/09 | 3,365 | 3,395 | 3,110 | 3,215 | 36,200 |
| 2025/04/08 | 3,190 | 3,400 | 3,190 | 3,400 | 45,700 |
| 2025/04/07 | 2,775 | 3,060 | 2,775 | 2,900 | 62,200 |
| 2025/04/04 | 3,520 | 3,560 | 3,235 | 3,395 | 60,400 |
| 2025/04/03 | 3,640 | 3,770 | 3,600 | 3,660 | 35,900 |
| 2025/04/02 | 4,030 | 4,060 | 3,800 | 3,845 | 26,600 |
| 2025/04/01 | 4,110 | 4,110 | 3,955 | 3,960 | 10,700 |
| 2025/03/31 | 4,120 | 4,120 | 3,995 | 4,040 | 19,500 |
| 2025/03/28 | 4,225 | 4,295 | 4,200 | 4,230 | 13,100 |
| 2025/03/27 | 4,175 | 4,255 | 4,135 | 4,255 | 19,900 |
| 2025/03/26 | 4,040 | 4,270 | 4,040 | 4,245 | 26,900 |
| 2025/03/25 | 4,105 | 4,180 | 4,040 | 4,040 | 12,500 |
| 2025/03/24 | 4,050 | 4,085 | 4,035 | 4,050 | 7,000 |
| 2025/03/21 | 4,100 | 4,200 | 4,080 | 4,080 | 17,200 |
| 2025/03/19 | 4,100 | 4,180 | 4,075 | 4,135 | 15,400 |
| 2025/03/18 | 4,145 | 4,180 | 4,100 | 4,115 | 17,400 |
| 2025/03/17 | 4,000 | 4,235 | 4,000 | 4,180 | 37,800 |
| 2025/03/14 | 3,845 | 3,960 | 3,775 | 3,930 | 42,500 |
| 2025/03/13 | 3,945 | 3,950 | 3,790 | 3,790 | 39,600 |
| 2025/03/12 | 3,875 | 3,925 | 3,850 | 3,875 | 29,300 |
| 2025/03/11 | 3,940 | 3,955 | 3,800 | 3,905 | 97,600 |
| 2025/03/10 | 4,365 | 4,365 | 4,140 | 4,150 | 47,500 |
| 2025/03/07 | 4,385 | 4,505 | 4,385 | 4,435 | 11,500 |
| 2025/03/06 | 4,350 | 4,530 | 4,350 | 4,455 | 18,900 |
| 2025/03/05 | 4,450 | 4,495 | 4,355 | 4,420 | 21,000 |
| 2025/03/04 | 4,475 | 4,530 | 4,415 | 4,440 | 26,000 |
| 2025/03/03 | 4,465 | 4,580 | 4,420 | 4,545 | 15,700 |
| 2025/02/28 | 4,560 | 4,600 | 4,365 | 4,405 | 38,200 |
| 2025/02/27 | 4,585 | 4,700 | 4,510 | 4,610 | 19,900 |
| 2025/02/26 | 4,635 | 4,705 | 4,520 | 4,520 | 26,500 |
| 2025/02/25 | 4,620 | 4,740 | 4,620 | 4,680 | 13,700 |
| 2025/02/21 | 4,660 | 4,730 | 4,645 | 4,685 | 15,100 |
| 2025/02/20 | 4,735 | 4,750 | 4,630 | 4,710 | 29,300 |
| 2025/02/19 | 4,920 | 4,920 | 4,680 | 4,735 | 51,800 |
| 2025/02/18 | 5,040 | 5,090 | 4,925 | 4,940 | 34,500 |
| 2025/02/17 | 4,870 | 5,190 | 4,830 | 5,120 | 50,700 |
| 2025/02/14 | 5,250 | 5,340 | 4,620 | 4,870 | 147,800 |
| 2025/02/13 | 5,280 | 5,280 | 5,150 | 5,190 | 28,000 |
| 2025/02/12 | 5,180 | 5,300 | 5,070 | 5,280 | 38,000 |
| 2025/02/10 | 5,050 | 5,170 | 5,010 | 5,120 | 24,000 |
| 2025/02/07 | 5,030 | 5,160 | 5,020 | 5,090 | 22,800 |
| 2025/02/06 | 5,100 | 5,200 | 5,090 | 5,120 | 15,800 |
| 2025/02/05 | 5,120 | 5,160 | 5,070 | 5,090 | 13,100 |
| 2025/02/04 | 4,970 | 5,150 | 4,960 | 5,120 | 30,800 |
| 2025/02/03 | 4,910 | 4,995 | 4,855 | 4,955 | 23,500 |
| 2025/01/31 | 4,955 | 5,060 | 4,915 | 5,020 | 25,900 |
| 2025/01/30 | 5,110 | 5,230 | 4,990 | 4,990 | 35,200 |
| 2025/01/29 | 5,210 | 5,300 | 5,090 | 5,120 | 66,400 |
| 2025/01/28 | 4,815 | 5,320 | 4,745 | 5,200 | 92,100 |
| 2025/01/27 | 5,040 | 5,040 | 4,865 | 4,865 | 29,500 |
| 2025/01/24 | 4,925 | 5,060 | 4,925 | 5,030 | 34,000 |
| 2025/01/23 | 5,000 | 5,000 | 4,850 | 4,995 | 38,900 |
| 2025/01/22 | 5,120 | 5,180 | 4,890 | 4,945 | 51,200 |
| 2025/01/21 | 4,910 | 4,955 | 4,815 | 4,950 | 17,700 |
| 2025/01/20 | 4,850 | 4,930 | 4,800 | 4,905 | 26,300 |
| 2025/01/17 | 4,705 | 4,850 | 4,660 | 4,850 | 39,200 |
| 2025/01/16 | 4,975 | 4,975 | 4,755 | 4,775 | 68,400 |
| 2025/01/15 | 5,070 | 5,120 | 4,965 | 5,050 | 31,900 |
| 2025/01/14 | 5,020 | 5,130 | 4,965 | 5,000 | 38,000 |
| 2025/01/10 | 5,180 | 5,240 | 5,030 | 5,160 | 34,000 |
| 2025/01/09 | 5,360 | 5,360 | 5,140 | 5,200 | 64,100 |
| 2025/01/08 | 5,540 | 5,570 | 5,470 | 5,480 | 44,000 |
| 2025/01/07 | 5,650 | 5,780 | 5,520 | 5,640 | 61,500 |
| 2025/01/06 | 6,050 | 6,050 | 5,600 | 5,620 | 88,300 |
| 2024/12/30 | 5,610 | 6,250 | 5,580 | 5,890 | 213,400 |
| 2024/12/27 | 5,420 | 5,450 | 5,200 | 5,250 | 47,500 |
| 2024/12/27 | 1 -> 2.00 分割 | ||||
| 2024/12/26 | 11,100 | 11,180 | 10,830 | 10,840 | 30,600 |
| 2024/12/25 | 10,960 | 11,130 | 10,730 | 11,040 | 25,000 |
| 2024/12/24 | 10,800 | 11,150 | 10,800 | 10,820 | 27,900 |
| 2024/12/23 | 10,570 | 11,940 | 10,570 | 10,750 | 62,000 |
| 2024/12/20 | 10,650 | 10,650 | 10,420 | 10,420 | 19,200 |
| 2024/12/19 | 10,710 | 10,980 | 10,640 | 10,700 | 18,400 |
| 2024/12/18 | 11,080 | 11,340 | 10,780 | 11,100 | 20,000 |
| 2024/12/17 | 11,220 | 11,220 | 10,920 | 11,080 | 23,600 |
| 2024/12/16 | 11,760 | 11,760 | 11,310 | 11,320 | 15,700 |
| 2024/12/13 | 11,420 | 11,650 | 11,200 | 11,580 | 26,600 |
| 2024/12/12 | 11,620 | 11,620 | 11,130 | 11,420 | 39,000 |
| 2024/12/11 | 12,000 | 12,010 | 11,660 | 11,670 | 23,200 |
| 2024/12/10 | 12,290 | 12,490 | 11,920 | 12,010 | 35,000 |
| 2024/12/09 | 12,070 | 12,430 | 11,650 | 12,170 | 46,400 |
| 2024/12/06 | 11,880 | 12,620 | 11,590 | 11,710 | 78,400 |
| 2024/12/05 | 13,010 | 13,600 | 12,100 | 12,180 | 130,000 |
| 2024/12/04 | 12,800 | 13,450 | 12,670 | 13,030 | 115,100 |
| 2024/12/03 | 12,950 | 13,750 | 12,510 | 13,000 | 332,900 |
| 2024/12/02 | 10,580 | 12,980 | 10,420 | 12,510 | 469,600 |
| 2024/11/29 | 9,490 | 10,320 | 9,340 | 10,320 | 167,600 |
| 2024/11/28 | 8,660 | 8,860 | 8,660 | 8,820 | 8,900 |
| 2024/11/27 | 8,580 | 8,880 | 8,480 | 8,810 | 21,000 |
| 2024/11/26 | 8,680 | 8,690 | 8,400 | 8,530 | 19,000 |
| 2024/11/25 | 8,750 | 8,900 | 8,670 | 8,680 | 20,600 |
| 2024/11/22 | 8,830 | 8,840 | 8,600 | 8,750 | 35,900 |