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 |
|---|---|---|---|---|---|
| 2024/08/30 | 9,790 | 10,530 | 9,720 | 10,310 | 49,000 |
| 2024/08/29 | 9,900 | 10,090 | 9,790 | 9,830 | 23,900 |
| 2024/08/28 | 10,070 | 10,120 | 9,930 | 10,020 | 25,300 |
| 2024/08/27 | 10,640 | 10,640 | 10,170 | 10,190 | 28,200 |
| 2024/08/26 | 10,280 | 10,750 | 10,090 | 10,640 | 32,100 |
| 2024/08/23 | 10,280 | 10,340 | 10,010 | 10,310 | 26,200 |
| 2024/08/22 | 10,700 | 10,780 | 10,400 | 10,400 | 35,400 |
| 2024/08/21 | 10,870 | 11,390 | 10,530 | 10,630 | 85,800 |
| 2024/08/20 | 10,100 | 10,870 | 10,100 | 10,780 | 52,000 |
| 2024/08/19 | 10,450 | 10,450 | 10,000 | 10,000 | 38,800 |
| 2024/08/16 | 10,220 | 10,390 | 9,850 | 10,220 | 69,500 |
| 2024/08/15 | 9,600 | 10,740 | 9,340 | 9,890 | 92,400 |
| 2024/08/14 | 9,900 | 9,900 | 9,320 | 9,660 | 63,900 |
| 2024/08/13 | 9,090 | 9,460 | 9,020 | 9,460 | 21,500 |
| 2024/08/09 | 9,010 | 9,170 | 8,820 | 8,980 | 23,100 |
| 2024/08/08 | 8,680 | 9,180 | 8,610 | 8,820 | 25,700 |
| 2024/08/07 | 8,400 | 9,040 | 8,400 | 8,830 | 28,500 |
| 2024/08/06 | 8,160 | 8,690 | 8,030 | 8,550 | 58,000 |
| 2024/08/05 | 7,790 | 8,620 | 7,710 | 7,710 | 71,400 |
| 2024/08/02 | 9,610 | 9,800 | 9,210 | 9,210 | 39,800 |
| 2024/08/01 | 10,380 | 10,400 | 9,970 | 10,010 | 16,100 |
| 2024/07/31 | 9,860 | 10,470 | 9,660 | 10,470 | 27,000 |
| 2024/07/30 | 10,370 | 10,370 | 9,850 | 10,020 | 35,300 |
| 2024/07/29 | 10,200 | 10,510 | 10,150 | 10,380 | 12,700 |
| 2024/07/26 | 10,010 | 10,470 | 9,930 | 10,200 | 21,600 |
| 2024/07/25 | 9,980 | 10,310 | 9,900 | 10,140 | 34,400 |
| 2024/07/24 | 10,780 | 10,970 | 10,300 | 10,310 | 33,400 |
| 2024/07/23 | 10,900 | 11,120 | 10,770 | 10,780 | 18,300 |
| 2024/07/22 | 11,190 | 11,190 | 10,780 | 10,850 | 21,300 |
| 2024/07/19 | 11,310 | 11,530 | 11,180 | 11,240 | 17,500 |
| 2024/07/18 | 11,450 | 11,690 | 11,310 | 11,310 | 17,000 |
| 2024/07/17 | 11,890 | 12,180 | 11,730 | 11,750 | 46,200 |
| 2024/07/16 | 11,530 | 11,870 | 11,250 | 11,730 | 33,200 |
| 2024/07/12 | 10,970 | 11,530 | 10,970 | 11,360 | 24,900 |
| 2024/07/11 | 10,980 | 11,200 | 10,700 | 11,130 | 31,500 |
| 2024/07/10 | 11,180 | 11,180 | 11,000 | 11,000 | 18,200 |
| 2024/07/09 | 11,350 | 11,390 | 11,180 | 11,230 | 15,700 |
| 2024/07/08 | 11,240 | 11,440 | 11,120 | 11,330 | 17,400 |
| 2024/07/05 | 11,300 | 11,450 | 11,200 | 11,250 | 17,900 |
| 2024/07/04 | 11,520 | 11,550 | 11,240 | 11,290 | 26,000 |
| 2024/07/03 | 11,530 | 11,800 | 11,420 | 11,450 | 34,800 |
| 2024/07/02 | 11,930 | 11,990 | 11,440 | 11,610 | 47,300 |
| 2024/07/01 | 11,930 | 12,560 | 11,850 | 12,030 | 87,900 |
| 2024/06/28 | 11,700 | 11,740 | 11,450 | 11,640 | 24,000 |
| 2024/06/27 | 11,580 | 11,900 | 11,530 | 11,670 | 21,200 |
| 2024/06/26 | 11,410 | 11,720 | 11,350 | 11,580 | 24,200 |
| 2024/06/25 | 11,800 | 11,800 | 11,450 | 11,480 | 21,400 |
| 2024/06/24 | 11,690 | 11,900 | 11,510 | 11,800 | 22,300 |
| 2024/06/21 | 11,250 | 11,950 | 11,250 | 11,700 | 51,600 |
| 2024/06/20 | 10,770 | 11,440 | 10,750 | 11,220 | 36,500 |
| 2024/06/19 | 11,050 | 11,200 | 10,870 | 10,870 | 30,100 |
| 2024/06/18 | 11,240 | 11,270 | 11,030 | 11,190 | 19,200 |
| 2024/06/17 | 11,330 | 11,460 | 11,200 | 11,250 | 18,100 |
| 2024/06/14 | 11,360 | 11,420 | 11,150 | 11,360 | 24,300 |
| 2024/06/13 | 11,500 | 11,740 | 11,390 | 11,520 | 17,900 |
| 2024/06/12 | 11,590 | 11,700 | 11,370 | 11,390 | 16,300 |
| 2024/06/11 | 11,800 | 11,870 | 11,530 | 11,550 | 22,600 |
| 2024/06/10 | 11,700 | 11,720 | 11,500 | 11,670 | 18,900 |
| 2024/06/07 | 11,350 | 11,560 | 11,320 | 11,500 | 16,600 |
| 2024/06/06 | 11,970 | 12,010 | 11,330 | 11,400 | 40,500 |
| 2024/06/05 | 12,350 | 12,350 | 11,750 | 11,750 | 43,000 |
| 2024/06/04 | 12,450 | 12,890 | 12,340 | 12,530 | 39,900 |
| 2024/06/03 | 12,220 | 12,760 | 11,980 | 12,750 | 61,400 |
| 2024/05/31 | 11,550 | 12,090 | 11,460 | 12,060 | 42,200 |
| 2024/05/30 | 11,280 | 11,640 | 11,110 | 11,520 | 35,500 |
| 2024/05/29 | 12,210 | 12,210 | 11,550 | 11,550 | 51,400 |
| 2024/05/28 | 12,260 | 12,410 | 12,130 | 12,260 | 32,700 |
| 2024/05/27 | 12,420 | 12,620 | 12,240 | 12,430 | 42,600 |
| 2024/05/24 | 12,540 | 12,770 | 12,250 | 12,320 | 58,800 |
| 2024/05/23 | 14,300 | 14,300 | 13,110 | 13,110 | 104,700 |
| 2024/05/22 | 13,780 | 14,650 | 13,470 | 13,550 | 309,000 |
| 2024/05/21 | 13,030 | 13,550 | 12,910 | 12,980 | 56,500 |
| 2024/05/20 | 12,830 | 13,270 | 12,580 | 13,000 | 55,800 |
| 2024/05/17 | 12,700 | 13,180 | 12,470 | 12,830 | 81,700 |
| 2024/05/16 | 14,160 | 14,460 | 13,010 | 13,070 | 186,000 |
| 2024/05/15 | 12,260 | 12,620 | 12,110 | 12,360 | 75,600 |
| 2024/05/14 | 11,620 | 12,450 | 11,610 | 12,300 | 92,500 |
| 2024/05/13 | 11,150 | 11,620 | 11,100 | 11,420 | 20,800 |
| 2024/05/10 | 11,550 | 11,550 | 11,160 | 11,430 | 38,400 |
| 2024/05/09 | 12,800 | 12,800 | 11,450 | 11,500 | 94,100 |
| 2024/05/08 | 11,660 | 12,650 | 11,480 | 12,500 | 90,000 |
| 2024/05/07 | 11,530 | 11,850 | 11,530 | 11,660 | 27,000 |
| 2024/05/02 | 10,970 | 11,330 | 10,900 | 11,240 | 14,900 |
| 2024/05/01 | 10,980 | 11,100 | 10,770 | 11,000 | 16,400 |
| 2024/04/30 | 10,950 | 11,430 | 10,930 | 11,090 | 24,400 |
| 2024/04/26 | 11,190 | 11,320 | 10,950 | 10,950 | 25,000 |
| 2024/04/25 | 11,450 | 11,450 | 10,970 | 10,990 | 26,700 |
| 2024/04/24 | 11,280 | 11,690 | 11,280 | 11,610 | 26,100 |
| 2024/04/23 | 11,680 | 12,000 | 11,150 | 11,240 | 33,900 |
| 2024/04/22 | 11,730 | 11,740 | 10,700 | 11,410 | 88,400 |
| 2024/04/19 | 12,990 | 12,990 | 11,720 | 11,730 | 73,400 |
| 2024/04/18 | 12,260 | 13,090 | 12,260 | 12,750 | 36,700 |
| 2024/04/17 | 12,340 | 12,630 | 12,140 | 12,540 | 30,600 |
| 2024/04/16 | 12,240 | 12,890 | 12,210 | 12,250 | 39,500 |
| 2024/04/15 | 12,170 | 12,520 | 12,100 | 12,470 | 28,100 |
| 2024/04/12 | 12,400 | 12,820 | 12,180 | 12,570 | 70,000 |
| 2024/04/11 | 12,500 | 12,720 | 12,280 | 12,360 | 68,700 |
| 2024/04/10 | 14,040 | 14,350 | 12,550 | 13,010 | 173,100 |
| 2024/04/09 | 12,100 | 12,770 | 11,920 | 12,470 | 66,600 |
| 2024/04/08 | 12,800 | 12,960 | 12,160 | 12,160 | 40,200 |
| 2024/04/05 | 12,420 | 12,630 | 12,160 | 12,330 | 57,600 |
| 2024/04/04 | 13,320 | 13,670 | 12,600 | 12,670 | 75,000 |
| 2024/04/03 | 12,500 | 13,180 | 12,500 | 12,820 | 62,000 |
| 2024/04/02 | 13,750 | 13,910 | 12,990 | 13,100 | 106,000 |
| 2024/04/01 | 15,130 | 15,180 | 14,020 | 14,020 | 111,000 |
| 2024/03/29 | 15,250 | 15,720 | 15,040 | 15,410 | 76,800 |
| 2024/03/28 | 15,140 | 15,730 | 15,020 | 15,160 | 91,600 |
| 2024/03/27 | 15,830 | 15,950 | 15,100 | 15,160 | 140,200 |
| 2024/03/26 | 16,030 | 16,610 | 15,640 | 16,160 | 101,400 |
| 2024/03/25 | 17,000 | 17,120 | 16,280 | 16,280 | 86,700 |
| 2024/03/22 | 18,100 | 18,190 | 17,280 | 17,300 | 227,200 |
| 2024/03/21 | 16,680 | 17,280 | 16,300 | 17,090 | 166,200 |
| 2024/03/19 | 16,140 | 16,390 | 15,420 | 16,250 | 104,400 |
| 2024/03/18 | 14,990 | 16,000 | 14,850 | 15,960 | 112,800 |
| 2024/03/15 | 15,200 | 15,530 | 14,210 | 14,550 | 90,400 |
| 2024/03/14 | 16,020 | 16,360 | 15,040 | 15,530 | 104,000 |
| 2024/03/13 | 18,330 | 18,330 | 16,730 | 16,810 | 134,100 |
| 2024/03/12 | 15,850 | 17,170 | 15,320 | 16,730 | 159,800 |
| 2024/03/11 | 14,800 | 16,690 | 14,700 | 15,740 | 176,900 |
| 2024/03/08 | 18,000 | 18,700 | 16,130 | 16,800 | 275,400 |
| 2024/03/07 | 19,750 | 20,280 | 18,200 | 18,580 | 462,500 |
| 2024/03/06 | 16,970 | 20,490 | 16,820 | 19,170 | 659,400 |
| 2024/03/05 | 17,730 | 18,950 | 16,000 | 17,770 | 766,500 |
| 2024/03/04 | 14,800 | 17,320 | 14,750 | 17,320 | 429,200 |
| 2024/03/01 | 14,300 | 14,750 | 14,260 | 14,320 | 120,200 |
| 2024/02/29 | 14,600 | 14,800 | 14,020 | 14,260 | 181,300 |
| 2024/02/28 | 13,840 | 14,710 | 13,740 | 14,710 | 273,000 |
| 2024/02/27 | 13,610 | 13,820 | 13,310 | 13,400 | 128,800 |
| 2024/02/26 | 13,300 | 14,960 | 13,250 | 13,940 | 367,700 |
| 2024/02/22 | 14,370 | 14,910 | 13,200 | 13,200 | 274,000 |
| 2024/02/21 | 12,750 | 13,500 | 12,100 | 13,220 | 262,800 |
| 2024/02/20 | 12,440 | 14,390 | 12,220 | 13,210 | 494,300 |
| 2024/02/19 | 12,530 | 13,750 | 11,860 | 12,420 | 535,300 |
| 2024/02/16 | 10,320 | 11,030 | 10,130 | 11,030 | 168,300 |
| 2024/02/15 | 9,100 | 9,780 | 9,050 | 9,530 | 172,700 |
| 2024/02/14 | 9,420 | 10,280 | 9,360 | 10,150 | 172,800 |
| 2024/02/13 | 9,600 | 9,600 | 9,300 | 9,540 | 62,600 |
| 2024/02/09 | 9,070 | 9,390 | 9,060 | 9,380 | 51,900 |
| 2024/02/08 | 9,120 | 9,200 | 9,020 | 9,040 | 29,500 |
| 2024/02/07 | 9,030 | 9,180 | 9,000 | 9,070 | 20,800 |
| 2024/02/06 | 9,200 | 9,200 | 9,020 | 9,020 | 19,900 |
| 2024/02/05 | 8,950 | 9,190 | 8,850 | 9,190 | 46,500 |
| 2024/02/02 | 8,950 | 9,060 | 8,840 | 8,870 | 30,200 |
| 2024/02/01 | 8,870 | 9,020 | 8,820 | 8,820 | 31,000 |
| 2024/01/31 | 8,830 | 9,020 | 8,820 | 9,020 | 21,300 |
| 2024/01/30 | 9,100 | 9,100 | 8,910 | 8,960 | 26,300 |
| 2024/01/29 | 9,260 | 9,260 | 8,980 | 9,000 | 34,800 |
| 2024/01/26 | 9,290 | 9,870 | 9,150 | 9,180 | 117,900 |
| 2024/01/25 | 9,080 | 9,390 | 8,980 | 9,380 | 59,100 |
| 2024/01/24 | 9,070 | 9,210 | 8,900 | 9,140 | 38,300 |
| 2024/01/23 | 9,310 | 9,440 | 9,000 | 9,100 | 93,400 |
| 2024/01/22 | 8,800 | 9,310 | 8,780 | 9,280 | 98,500 |
| 2024/01/19 | 8,850 | 8,880 | 8,620 | 8,650 | 32,800 |
| 2024/01/18 | 8,490 | 8,690 | 8,380 | 8,690 | 25,000 |
| 2024/01/17 | 8,700 | 8,820 | 8,520 | 8,550 | 34,900 |
| 2024/01/16 | 8,910 | 9,070 | 8,650 | 8,660 | 42,000 |
| 2024/01/15 | 9,170 | 9,200 | 8,820 | 8,920 | 40,800 |
| 2024/01/12 | 8,780 | 9,150 | 8,630 | 9,020 | 88,000 |
| 2024/01/11 | 9,250 | 9,280 | 8,880 | 8,920 | 97,000 |
| 2024/01/10 | 8,900 | 9,690 | 8,780 | 8,950 | 287,300 |
| 2024/01/09 | 8,320 | 9,150 | 8,260 | 8,990 | 269,500 |
| 2024/01/05 | 7,970 | 7,990 | 7,640 | 7,720 | 36,900 |
| 2024/01/04 | 7,720 | 8,000 | 7,500 | 7,990 | 43,400 |
| 2023/12/29 | 7,960 | 8,070 | 7,910 | 7,930 | 29,800 |
| 2023/12/28 | 7,960 | 8,180 | 7,900 | 8,010 | 31,500 |
| 2023/12/27 | 8,190 | 8,220 | 7,970 | 8,010 | 54,700 |
| 2023/12/26 | 8,040 | 8,300 | 8,040 | 8,110 | 35,100 |
| 2023/12/25 | 8,050 | 8,220 | 8,040 | 8,070 | 30,000 |
| 2023/12/22 | 8,380 | 8,450 | 8,170 | 8,220 | 26,700 |
| 2023/12/21 | 8,500 | 8,610 | 8,440 | 8,450 | 16,500 |
| 2023/12/20 | 8,580 | 8,800 | 8,510 | 8,650 | 43,500 |
| 2023/12/19 | 8,290 | 8,690 | 8,290 | 8,570 | 49,600 |
| 2023/12/18 | 8,350 | 8,360 | 8,060 | 8,280 | 27,200 |
| 2023/12/15 | 8,440 | 8,500 | 8,260 | 8,350 | 29,300 |
| 2023/12/14 | 8,780 | 8,900 | 8,240 | 8,350 | 45,800 |
| 2023/12/13 | 8,530 | 8,930 | 8,440 | 8,640 | 56,200 |
| 2023/12/12 | 8,760 | 8,850 | 8,370 | 8,400 | 55,600 |
| 2023/12/11 | 9,260 | 9,270 | 8,640 | 8,750 | 61,900 |
| 2023/12/08 | 9,310 | 9,550 | 8,750 | 9,010 | 83,900 |
| 2023/12/07 | 9,440 | 9,950 | 9,180 | 9,560 | 174,800 |
| 2023/12/06 | 9,590 | 9,620 | 9,300 | 9,300 | 76,200 |
| 2023/12/05 | 9,160 | 9,740 | 9,150 | 9,440 | 169,200 |
| 2023/12/04 | 9,110 | 9,820 | 8,930 | 9,570 | 280,200 |
| 2023/12/01 | 8,430 | 9,360 | 8,330 | 8,720 | 219,900 |
| 2023/11/30 | 8,600 | 8,630 | 8,200 | 8,250 | 60,700 |
| 2023/11/29 | 8,060 | 8,670 | 7,950 | 8,580 | 94,400 |
| 2023/11/28 | 8,510 | 8,690 | 8,200 | 8,210 | 61,200 |
| 2023/11/27 | 8,820 | 9,120 | 8,460 | 8,500 | 82,200 |
| 2023/11/24 | 9,700 | 9,780 | 8,930 | 8,970 | 126,900 |
| 2023/11/22 | 9,730 | 10,060 | 9,500 | 9,640 | 99,100 |
| 2023/11/21 | 10,580 | 10,590 | 9,720 | 9,980 | 229,700 |
| 2023/11/20 | 8,950 | 10,260 | 8,900 | 9,980 | 326,600 |
| 2023/11/17 | 10,330 | 10,790 | 8,830 | 9,090 | 430,900 |
| 2023/11/16 | 8,720 | 9,350 | 8,540 | 9,350 | 253,600 |
| 2023/11/15 | 7,850 | 7,850 | 7,850 | 7,850 | 12,700 |
| 2023/11/14 | 6,520 | 6,950 | 6,450 | 6,850 | 66,900 |
| 2023/11/13 | 6,290 | 6,580 | 6,240 | 6,470 | 46,600 |
| 2023/11/10 | 6,240 | 6,350 | 6,170 | 6,190 | 22,500 |
| 2023/11/09 | 6,330 | 6,460 | 6,210 | 6,460 | 32,000 |
| 2023/11/08 | 6,700 | 6,710 | 6,370 | 6,400 | 31,400 |