日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ