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
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
2023/11/07 6,990 6,990 6,650 6,660 37,700
2023/11/06 6,650 7,040 6,600 7,010 34,900
2023/11/02 6,360 6,640 6,290 6,450 39,600
2023/11/01 6,580 6,670 6,270 6,310 28,100
2023/10/31 6,650 6,730 6,510 6,560 31,000
2023/10/30 7,150 7,150 6,630 6,830 43,400
2023/10/27 7,410 7,510 7,040 7,160 64,700
2023/10/26 7,150 7,570 7,100 7,440 76,400
2023/10/25 7,230 7,460 6,890 7,300 101,200
2023/10/24 6,320 7,190 6,320 6,980 83,100
2023/10/23 6,780 6,800 6,190 6,300 49,500
2023/10/20 6,090 6,900 6,090 6,880 131,100
2023/10/19 6,390 6,870 6,130 6,230 101,900
2023/10/18 6,000 6,180 5,880 6,120 45,700
2023/10/17 6,210 6,320 5,990 6,020 53,600
2023/10/16 6,490 6,490 6,070 6,130 59,300
2023/10/13 6,490 6,820 6,490 6,570 38,800
2023/10/12 6,920 6,920 6,460 6,640 51,800
2023/10/11 6,860 7,050 6,810 6,820 32,700
2023/10/10 7,180 7,180 6,810 6,850 39,300
2023/10/06 7,130 7,130 6,800 6,830 38,000
2023/10/05 7,050 7,190 6,920 7,140 27,300
2023/10/04 6,850 7,170 6,740 7,000 31,700
2023/10/03 7,250 7,430 7,040 7,040 31,400
2023/10/02 7,730 7,780 7,330 7,330 40,500
2023/09/29 7,680 7,820 7,590 7,630 24,200
2023/09/28 7,900 8,150 7,500 7,730 87,200
2023/09/27 7,430 7,850 7,310 7,460 48,700
2023/09/26 7,500 7,670 7,320 7,600 32,700
2023/09/25 7,470 7,760 7,450 7,570 30,000
2023/09/22 7,490 7,690 7,320 7,560 51,400
2023/09/21 7,270 7,810 7,140 7,700 75,500
2023/09/20 7,460 7,480 7,230 7,270 65,200
2023/09/19 7,880 7,930 7,580 7,610 42,200
2023/09/15 8,060 8,200 7,730 7,870 55,400
2023/09/14 8,010 8,100 7,730 7,910 45,700
2023/09/13 8,360 8,360 7,860 7,960 72,300
2023/09/12 8,500 8,790 8,350 8,360 44,100
2023/09/11 8,720 8,760 8,350 8,480 57,000
2023/09/08 8,370 8,950 8,240 8,850 91,800
2023/09/07 8,900 9,000 8,280 8,460 114,100
2023/09/06 9,580 9,850 9,120 9,120 126,700
2023/09/05 9,340 9,560 9,020 9,110 59,200
2023/09/04 9,890 9,890 9,490 9,490 46,800
2023/09/01 9,920 10,060 9,700 9,900 52,000
2023/08/31 9,890 10,110 9,840 9,980 36,000
2023/08/30 10,400 10,400 9,990 10,000 60,500
2023/08/29 9,910 10,390 9,810 10,190 188,700
2023/08/28 9,790 9,980 9,330 9,660 141,700
2023/08/25 10,320 10,480 10,090 10,090 146,700
2023/08/24 11,220 11,430 10,030 10,740 598,100
2023/08/23 9,870 10,290 9,670 9,930 144,500
2023/08/22 9,490 10,380 9,280 9,960 284,800
2023/08/21 9,990 10,440 8,970 9,200 501,700
2023/08/18 8,580 9,190 8,380 9,190 735,400
2023/08/17 6,500 7,690 6,410 7,690 795,800
2023/08/16 6,690 6,690 6,690 6,690 11,700
2023/08/15 8,190 8,190 8,190 8,190 10,700
2023/08/14 11,250 11,530 10,810 11,190 84,400
2023/08/10 11,000 11,220 10,650 11,110 44,100
2023/08/09 11,010 11,400 11,010 11,080 30,800
2023/08/08 11,680 11,760 11,230 11,300 49,300
2023/08/07 11,800 12,420 11,650 11,720 85,200
2023/08/04 11,690 11,990 11,550 11,880 74,300
2023/08/03 11,040 12,080 11,030 11,850 189,100
2023/08/02 11,530 11,710 11,210 11,340 81,000
2023/08/01 12,860 12,960 11,510 11,660 300,400
2023/07/31 10,070 11,060 10,050 11,060 172,900
2023/07/28 9,660 9,930 9,370 9,560 129,400
2023/07/27 10,380 10,650 9,680 9,750 120,100
2023/07/26 10,600 10,650 10,120 10,280 86,000
2023/07/25 11,150 11,150 10,620 10,640 56,400
2023/07/24 10,870 11,550 10,870 11,080 97,600
2023/07/21 10,790 11,700 10,670 10,900 128,700
2023/07/20 11,240 11,240 10,600 10,900 76,600
2023/07/19 11,370 11,800 11,070 11,170 135,200
2023/07/18 11,090 11,690 10,920 11,070 123,400
2023/07/14 12,740 12,740 11,180 11,390 188,200
2023/07/13 12,630 12,870 12,290 12,500 83,600
2023/07/12 13,580 13,620 12,600 12,870 116,200
2023/07/11 13,950 14,380 13,350 13,520 183,100
2023/07/10 13,110 14,430 12,940 13,550 296,700
2023/07/07 12,130 13,560 12,070 12,870 257,700
2023/07/06 13,000 13,280 12,380 12,430 251,000
2023/07/05 14,540 14,640 14,000 14,100 127,800
2023/07/04 14,750 14,920 14,100 14,700 193,000
2023/07/03 15,530 16,630 14,620 14,990 487,600
2023/06/30 13,800 15,870 13,180 15,280 994,900
2023/06/29 14,580 14,700 12,500 12,870 285,300
2023/06/29 1 -> 2.00 分割
2023/06/28 27,510 28,330 27,300 27,950 77,600
2023/06/27 26,450 27,390 26,450 27,300 39,400
2023/06/26 26,300 27,080 25,800 26,790 42,700
2023/06/23 26,090 26,590 25,160 26,180 28,000
2023/06/22 26,600 27,250 25,820 25,820 47,800
2023/06/21 26,740 27,750 26,530 26,770 57,500
2023/06/20 27,800 27,850 26,520 27,170 66,900
2023/06/19 25,600 27,680 25,600 27,360 94,300
2023/06/16 25,400 26,970 25,040 25,530 118,000
2023/06/15 24,530 25,700 24,520 24,870 37,800
2023/06/14 26,100 26,600 24,720 24,720 59,700
2023/06/13 26,000 26,800 25,570 25,860 119,700
2023/06/12 26,320 27,910 25,350 26,920 201,500
2023/06/09 28,030 28,160 27,050 27,310 178,000
2023/06/08 28,800 29,450 26,400 27,650 594,000
2023/06/07 26,550 28,290 24,100 27,800 877,300
2023/06/06 23,430 27,170 23,010 26,100 861,200
2023/06/05 20,030 23,430 19,860 23,430 329,900
2023/06/02 20,110 20,190 19,340 19,430 78,800
2023/06/01 19,690 20,250 19,320 19,950 124,600
2023/05/31 18,340 19,900 18,050 19,550 147,400
2023/05/30 17,600 18,490 17,120 18,340 99,000
2023/05/29 18,730 18,980 17,410 17,600 87,500
2023/05/26 19,000 19,250 18,450 18,530 60,800
2023/05/25 20,200 20,250 18,690 18,830 106,800
2023/05/24 19,740 20,390 19,380 19,480 101,000
2023/05/23 21,440 21,500 19,230 19,740 221,400
2023/05/22 18,300 21,970 18,000 21,080 427,400
2023/05/19 18,240 19,320 17,310 18,460 276,000
2023/05/18 18,760 19,300 17,230 17,500 177,000
2023/05/17 18,200 19,700 17,230 18,400 433,500
2023/05/16 15,880 17,270 15,880 17,270 221,200
2023/05/15 14,300 15,260 14,090 14,270 78,100
2023/05/12 15,200 15,400 14,530 14,630 96,100
2023/05/11 14,810 15,440 14,730 15,100 81,900
2023/05/10 14,470 15,270 14,150 14,810 99,300
2023/05/09 14,470 14,730 13,740 14,550 105,400
2023/05/08 12,970 14,190 12,660 14,040 107,500
2023/05/02 12,720 13,240 12,520 12,750 60,300
2023/05/01 13,930 14,380 12,800 13,020 99,700
2023/04/28 12,780 13,960 12,400 13,630 163,800
2023/04/27 13,000 13,240 12,290 12,480 79,400
2023/04/26 13,600 13,980 12,260 13,180 134,400
2023/04/25 13,410 14,200 13,060 13,390 83,100
2023/04/24 12,910 14,400 12,850 13,230 110,800
2023/04/21 15,530 15,610 12,810 13,810 223,500
2023/04/20 17,310 17,900 16,030 16,140 156,300
2023/04/19 16,500 18,440 16,500 17,410 194,200
2023/04/18 17,000 17,300 16,400 16,740 97,400
2023/04/17 15,890 17,770 15,600 16,760 263,600
2023/04/14 16,000 16,040 15,000 15,620 84,400
2023/04/13 15,880 16,400 15,610 15,900 131,500
2023/04/12 14,320 16,520 14,020 15,880 255,600
2023/04/11 14,540 15,520 14,350 14,610 107,400
2023/04/10 13,490 16,490 13,400 14,840 371,900
2023/04/07 13,790 13,790 13,790 13,790 18,000
2023/04/06 10,500 10,890 10,400 10,790 60,600
2023/04/05 10,030 10,630 9,980 10,600 53,600
2023/04/04 9,900 10,120 9,800 10,030 27,100
2023/04/03 10,080 10,240 9,710 9,970 39,800
2023/03/31 10,870 11,040 9,910 10,070 74,300
2023/03/30 10,280 11,300 10,210 10,650 84,800
2023/03/29 9,810 10,400 9,810 10,180 31,500
2023/03/28 9,800 10,190 9,560 9,960 43,700
2023/03/27 10,470 10,800 9,830 9,910 67,600
2023/03/24 10,990 11,110 10,360 10,470 58,600
2023/03/23 11,500 11,760 10,330 10,790 176,700
2023/03/22 10,500 11,490 10,260 11,490 80,400
2023/03/20 11,000 11,490 9,900 9,990 160,700
2023/03/17 9,200 10,430 9,100 10,430 108,600
2023/03/16 8,980 9,410 8,330 8,930 123,100
2023/03/15 8,080 9,280 7,820 9,280 197,300
2023/03/14 8,000 8,080 7,670 7,780 42,500
2023/03/13 7,610 8,280 7,610 8,130 52,000
2023/03/10 8,050 8,470 7,700 7,760 67,100
2023/03/09 7,860 8,620 7,660 8,200 139,600
2023/03/08 8,200 8,200 7,710 7,860 82,000
2023/03/07 7,400 8,290 7,340 8,230 88,200
2023/03/06 8,100 8,150 7,530 7,530 58,500
2023/03/03 7,730 8,220 7,530 7,800 105,400
2023/03/02 8,400 8,770 7,660 7,810 357,400
2023/03/01 8,480 8,950 8,440 8,950 126,500
2023/02/28 7,630 8,430 6,880 7,450 439,500
2023/02/27 6,220 7,200 6,220 7,200 116,800
2023/02/24 6,910 7,040 6,110 6,200 118,200
2023/02/22 7,970 8,190 6,830 7,060 403,100
2023/02/21 7,680 7,680 7,620 7,680 43,700
2023/02/20 5,820 6,680 5,820 6,680 84,000
2023/02/17 4,960 5,680 4,950 5,680 70,700
2023/02/16 4,900 5,000 4,825 4,980 37,300
2023/02/15 4,855 5,100 4,855 5,100 39,100
2023/02/14 4,525 4,570 4,380 4,395 11,100
2023/02/13 4,655 4,655 4,360 4,520 14,500
2023/02/10 4,860 5,220 4,580 4,795 68,100
2023/02/09 4,110 4,800 4,110 4,800 43,500
2023/02/08 4,190 4,195 4,075 4,100 2,900
2023/02/07 4,100 4,140 4,035 4,140 1,400
2023/02/06 4,155 4,155 4,070 4,100 3,200
2023/02/03 4,110 4,155 4,025 4,155 4,000
2023/02/02 4,190 4,190 4,065 4,100 4,700
2023/02/01 3,940 4,120 3,900 4,120 5,800
2023/01/31 4,075 4,075 3,850 3,870 7,300
2023/01/30 3,860 4,075 3,860 4,070 10,800
2023/01/27 3,725 3,925 3,680 3,845 6,300
2023/01/26 3,710 3,745 3,650 3,715 1,100
2023/01/25 3,610 3,660 3,610 3,640 1,000
2023/01/24 3,565 3,635 3,520 3,635 1,500
2023/01/23 3,540 3,560 3,540 3,550 700
2023/01/20 3,500 3,565 3,500 3,540 700
2023/01/19 3,500 3,550 3,470 3,525 1,000
2023/01/18 3,430 3,610 3,430 3,545 1,200
2023/01/17 3,450 3,485 3,440 3,440 900
2023/01/16 3,400 3,490 3,400 3,490 1,600
2023/01/13 3,450 3,450 3,380 3,405 1,400
2023/01/12 3,490 3,495 3,465 3,470 600
2023/01/11 3,435 3,500 3,435 3,455 800
2023/01/10 3,455 3,515 3,400 3,470 1,300
2023/01/06 3,345 3,395 3,345 3,395 600
2023/01/05 3,465 3,485 3,385 3,395 2,400
2023/01/04 3,485 3,485 3,385 3,395 1,500

このページの先頭へ