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
2026/03/27 2,246 2,275 2,225 2,250 5,200
2026/03/26 2,260 2,282 2,224 2,258 9,600
2026/03/25 2,250 2,330 2,250 2,284 11,900
2026/03/24 2,246 2,250 2,196 2,217 13,700
2026/03/23 2,222 2,231 2,183 2,187 17,500
2026/03/19 2,381 2,392 2,301 2,301 21,500
2026/03/18 2,400 2,430 2,400 2,425 30,300
2026/03/17 2,497 2,508 2,397 2,397 58,900
2026/03/16 2,525 2,553 2,490 2,497 12,500
2026/03/13 2,600 2,629 2,548 2,564 20,700
2026/03/12 2,600 2,635 2,555 2,635 12,200
2026/03/11 2,611 2,630 2,580 2,582 14,100
2026/03/10 2,569 2,587 2,504 2,561 17,100
2026/03/09 2,600 2,600 2,485 2,519 40,900
2026/03/06 2,610 2,719 2,610 2,657 18,100
2026/03/05 2,610 2,698 2,601 2,610 20,000
2026/03/04 2,613 2,647 2,500 2,506 36,900
2026/03/03 2,804 2,804 2,663 2,663 41,900
2026/03/02 2,800 2,805 2,719 2,754 30,000
2026/02/27 2,895 2,895 2,804 2,835 19,700
2026/02/26 2,727 2,900 2,701 2,862 65,300
2026/02/25 2,723 2,757 2,667 2,682 27,900
2026/02/24 2,810 2,810 2,671 2,673 31,100
2026/02/20 2,820 2,855 2,805 2,810 13,600
2026/02/19 2,903 2,903 2,830 2,851 11,100
2026/02/18 2,869 2,940 2,830 2,885 26,700
2026/02/17 2,731 2,880 2,730 2,845 41,800
2026/02/16 2,930 2,950 2,677 2,705 117,500
2026/02/13 3,020 3,085 2,880 2,880 39,100
2026/02/12 2,974 3,090 2,961 3,050 40,600
2026/02/10 2,860 2,938 2,842 2,924 29,800
2026/02/09 2,900 2,900 2,811 2,840 26,200
2026/02/06 2,794 2,818 2,735 2,810 27,700
2026/02/05 2,835 2,913 2,795 2,836 32,000
2026/02/04 2,831 2,848 2,788 2,821 26,900
2026/02/03 2,825 2,866 2,775 2,859 30,100
2026/02/02 2,833 2,915 2,770 2,784 38,300
2026/01/30 2,950 2,950 2,816 2,883 45,000
2026/01/29 2,710 2,980 2,701 2,931 115,100
2026/01/28 2,817 2,818 2,701 2,710 102,100
2026/01/27 3,005 3,060 2,775 2,830 322,100
2026/01/26 3,500 3,500 3,325 3,330 60,800
2026/01/23 3,340 3,610 3,265 3,500 85,100
2026/01/22 3,435 3,450 3,280 3,340 57,900
2026/01/21 3,425 3,425 3,310 3,395 65,300
2026/01/20 3,550 3,625 3,460 3,485 76,900
2026/01/19 3,585 3,690 3,455 3,490 147,200
2026/01/16 3,260 3,325 3,175 3,305 42,000
2026/01/15 3,030 3,265 3,030 3,265 31,100
2026/01/14 3,035 3,120 3,025 3,075 19,400
2026/01/13 3,135 3,135 3,015 3,065 33,900
2026/01/09 3,130 3,165 3,070 3,105 38,800
2026/01/08 3,120 3,210 3,045 3,060 54,900
2026/01/07 2,890 3,115 2,877 3,115 55,400
2026/01/06 2,870 2,960 2,865 2,878 33,200
2026/01/05 2,820 2,830 2,768 2,820 30,000

このページの先頭へ