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 |
---|---|---|---|---|---|
2020/12/30 | 15,160 | 15,480 | 14,860 | 14,990 | 33,000 |
2020/12/29 | 15,000 | 15,550 | 14,410 | 15,190 | 69,800 |
2020/12/28 | 13,540 | 15,370 | 13,310 | 14,970 | 105,100 |
2020/12/25 | 12,870 | 13,350 | 12,800 | 13,160 | 22,500 |
2020/12/24 | 13,260 | 13,390 | 12,760 | 12,830 | 11,500 |
2020/12/23 | 12,930 | 13,160 | 12,700 | 13,010 | 20,000 |
2020/12/22 | 13,500 | 13,510 | 12,550 | 12,630 | 46,200 |
2020/12/21 | 14,160 | 14,280 | 13,570 | 13,680 | 19,500 |
2020/12/18 | 14,420 | 14,690 | 13,840 | 13,860 | 32,800 |
2020/12/17 | 13,210 | 14,120 | 13,210 | 14,120 | 32,700 |
2020/12/16 | 14,100 | 14,300 | 13,100 | 13,180 | 31,200 |
2020/12/15 | 13,630 | 14,970 | 13,510 | 13,800 | 94,200 |
2020/12/14 | 13,000 | 13,840 | 12,740 | 13,630 | 39,600 |
2020/12/11 | 13,370 | 13,700 | 12,730 | 12,790 | 41,500 |
2020/12/10 | 12,600 | 13,260 | 12,560 | 13,070 | 25,000 |
2020/12/09 | 13,450 | 13,550 | 12,830 | 12,900 | 31,600 |
2020/12/08 | 13,000 | 13,520 | 12,920 | 13,320 | 33,000 |
2020/12/07 | 14,510 | 14,510 | 13,500 | 13,540 | 52,500 |
2020/12/04 | 14,760 | 15,140 | 14,180 | 14,560 | 37,500 |
2020/12/03 | 15,850 | 15,960 | 14,760 | 14,790 | 75,600 |
2020/12/02 | 15,180 | 16,510 | 15,020 | 15,900 | 118,100 |
2020/12/01 | 15,140 | 15,430 | 14,680 | 14,880 | 41,700 |
2020/11/30 | 14,950 | 15,300 | 14,500 | 14,860 | 31,900 |
2020/11/27 | 13,810 | 15,450 | 13,800 | 14,800 | 81,200 |
2020/11/26 | 14,980 | 15,060 | 14,020 | 14,070 | 45,600 |
2020/11/25 | 16,020 | 16,090 | 14,920 | 14,980 | 68,700 |
2020/11/24 | 16,280 | 16,360 | 16,000 | 16,020 | 23,700 |
2020/11/20 | 16,410 | 16,550 | 16,010 | 16,090 | 28,900 |
2020/11/19 | 16,440 | 17,190 | 16,240 | 16,350 | 46,600 |
2020/11/18 | 16,290 | 17,100 | 15,880 | 16,220 | 40,400 |
2020/11/17 | 17,560 | 17,700 | 15,920 | 16,600 | 67,800 |
2020/11/16 | 17,500 | 18,460 | 17,210 | 17,550 | 80,400 |
2020/11/13 | 17,830 | 20,000 | 17,500 | 19,400 | 187,900 |
2020/11/12 | 18,010 | 18,150 | 17,100 | 17,980 | 57,200 |
2020/11/11 | 17,620 | 18,450 | 17,260 | 17,540 | 70,300 |
2020/11/10 | 18,020 | 18,200 | 16,820 | 17,920 | 103,700 |
2020/11/09 | 17,360 | 19,680 | 17,290 | 18,990 | 161,100 |
2020/11/06 | 17,360 | 17,540 | 16,660 | 16,910 | 60,600 |
2020/11/05 | 18,080 | 18,550 | 17,200 | 17,310 | 114,200 |
2020/11/04 | 17,160 | 17,950 | 16,710 | 17,680 | 80,700 |
2020/11/02 | 17,020 | 17,750 | 15,850 | 16,360 | 57,200 |
2020/10/30 | 19,200 | 19,200 | 16,620 | 16,900 | 106,400 |
2020/10/29 | 18,300 | 19,480 | 17,650 | 19,150 | 145,700 |
2020/10/28 | 20,330 | 22,120 | 18,360 | 18,600 | 332,000 |
2020/10/27 | 15,800 | 20,980 | 15,760 | 20,120 | 393,600 |
2020/10/26 | 18,730 | 19,120 | 16,930 | 17,000 | 74,600 |
2020/10/23 | 19,950 | 19,950 | 18,250 | 19,000 | 81,400 |
2020/10/22 | 21,900 | 22,160 | 19,710 | 20,200 | 47,000 |
2020/10/21 | 21,710 | 22,700 | 21,250 | 21,500 | 68,400 |
2020/10/20 | 22,600 | 22,660 | 20,910 | 21,940 | 83,800 |
2020/10/19 | 25,100 | 26,290 | 22,700 | 22,740 | 108,800 |
2020/10/16 | 26,030 | 26,330 | 24,500 | 24,760 | 60,700 |
2020/10/15 | 27,570 | 27,590 | 26,220 | 26,400 | 47,800 |
2020/10/14 | 27,450 | 27,830 | 26,810 | 27,070 | 59,000 |
2020/10/13 | 29,550 | 29,670 | 28,040 | 28,060 | 135,900 |
2020/10/12 | 27,950 | 31,300 | 27,270 | 29,050 | 272,800 |
2020/10/09 | 27,800 | 28,050 | 26,120 | 27,010 | 117,500 |
2020/10/08 | 29,830 | 30,000 | 27,550 | 28,050 | 135,300 |
2020/10/07 | 30,250 | 31,800 | 28,260 | 28,870 | 232,000 |
2020/10/06 | 34,100 | 36,250 | 30,300 | 30,950 | 590,000 |
2020/10/05 | 28,000 | 32,000 | 25,230 | 32,000 | 312,100 |
2020/10/02 | 28,560 | 29,000 | 23,710 | 27,000 | 166,700 |