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 |