4011 (株)ヘッドウォータース の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11,190 | 11,320 | 10,950 | 10,950 | 25,000 | 10,950 |
| 2024-04-25 | 11,450 | 11,450 | 10,970 | 10,990 | 26,700 | 10,990 |
| 2024-04-24 | 11,280 | 11,690 | 11,280 | 11,610 | 26,100 | 11,610 |
| 2024-04-23 | 11,680 | 12,000 | 11,150 | 11,240 | 33,900 | 11,240 |
| 2024-04-22 | 11,730 | 11,740 | 10,700 | 11,410 | 88,400 | 11,410 |
| 2024-04-19 | 12,990 | 12,990 | 11,720 | 11,730 | 73,400 | 11,730 |
| 2024-04-18 | 12,260 | 13,090 | 12,260 | 12,750 | 36,700 | 12,750 |
| 2024-04-17 | 12,340 | 12,630 | 12,140 | 12,540 | 30,600 | 12,540 |
| 2024-04-16 | 12,240 | 12,890 | 12,210 | 12,250 | 39,500 | 12,250 |
| 2024-04-15 | 12,170 | 12,520 | 12,100 | 12,470 | 28,100 | 12,470 |
| 2024-04-12 | 12,400 | 12,820 | 12,180 | 12,570 | 70,000 | 12,570 |
| 2024-04-11 | 12,500 | 12,720 | 12,280 | 12,360 | 68,700 | 12,360 |
| 2024-04-10 | 14,040 | 14,350 | 12,550 | 13,010 | 173,100 | 13,010 |
| 2024-04-09 | 12,100 | 12,770 | 11,920 | 12,470 | 66,600 | 12,470 |
| 2024-04-08 | 12,800 | 12,960 | 12,160 | 12,160 | 40,200 | 12,160 |
| 2024-04-05 | 12,420 | 12,630 | 12,160 | 12,330 | 57,600 | 12,330 |
| 2024-04-04 | 13,320 | 13,670 | 12,600 | 12,670 | 75,000 | 12,670 |
| 2024-04-03 | 12,500 | 13,180 | 12,500 | 12,820 | 62,000 | 12,820 |
| 2024-04-02 | 13,750 | 13,910 | 12,990 | 13,100 | 106,000 | 13,100 |
| 2024-04-01 | 15,130 | 15,180 | 14,020 | 14,020 | 111,000 | 14,020 |
| 2024-03-29 | 15,250 | 15,720 | 15,040 | 15,410 | 76,800 | 15,410 |
| 2024-03-28 | 15,140 | 15,730 | 15,020 | 15,160 | 91,600 | 15,160 |
| 2024-03-27 | 15,830 | 15,950 | 15,100 | 15,160 | 140,200 | 15,160 |
| 2024-03-26 | 16,030 | 16,610 | 15,640 | 16,160 | 101,400 | 16,160 |
| 2024-03-25 | 17,000 | 17,120 | 16,280 | 16,280 | 86,700 | 16,280 |
| 2024-03-22 | 18,100 | 18,190 | 17,280 | 17,300 | 227,200 | 17,300 |
| 2024-03-21 | 16,680 | 17,280 | 16,300 | 17,090 | 166,200 | 17,090 |
| 2024-03-19 | 16,140 | 16,390 | 15,420 | 16,250 | 104,400 | 16,250 |
| 2024-03-18 | 14,990 | 16,000 | 14,850 | 15,960 | 112,800 | 15,960 |
| 2024-03-15 | 15,200 | 15,530 | 14,210 | 14,550 | 90,400 | 14,550 |
| 2024-03-14 | 16,020 | 16,360 | 15,040 | 15,530 | 104,000 | 15,530 |
| 2024-03-13 | 18,330 | 18,330 | 16,730 | 16,810 | 134,100 | 16,810 |
| 2024-03-12 | 15,850 | 17,170 | 15,320 | 16,730 | 159,800 | 16,730 |
| 2024-03-11 | 14,800 | 16,690 | 14,700 | 15,740 | 176,900 | 15,740 |
| 2024-03-08 | 18,000 | 18,700 | 16,130 | 16,800 | 275,400 | 16,800 |
| 2024-03-07 | 19,750 | 20,280 | 18,200 | 18,580 | 462,500 | 18,580 |
| 2024-03-06 | 16,970 | 20,490 | 16,820 | 19,170 | 659,400 | 19,170 |
| 2024-03-05 | 17,730 | 18,950 | 16,000 | 17,770 | 766,500 | 17,770 |
| 2024-03-04 | 14,800 | 17,320 | 14,750 | 17,320 | 429,200 | 17,320 |
| 2024-03-01 | 14,300 | 14,750 | 14,260 | 14,320 | 120,200 | 14,320 |
| 2024-02-29 | 14,600 | 14,800 | 14,020 | 14,260 | 181,300 | 14,260 |
| 2024-02-28 | 13,840 | 14,710 | 13,740 | 14,710 | 273,000 | 14,710 |
| 2024-02-27 | 13,610 | 13,820 | 13,310 | 13,400 | 128,800 | 13,400 |
| 2024-02-26 | 13,300 | 14,960 | 13,250 | 13,940 | 367,700 | 13,940 |
| 2024-02-22 | 14,370 | 14,910 | 13,200 | 13,200 | 274,000 | 13,200 |
| 2024-02-21 | 12,750 | 13,500 | 12,100 | 13,220 | 262,800 | 13,220 |
| 2024-02-20 | 12,440 | 14,390 | 12,220 | 13,210 | 494,300 | 13,210 |
| 2024-02-19 | 12,530 | 13,750 | 11,860 | 12,420 | 535,300 | 12,420 |
| 2024-02-16 | 10,320 | 11,030 | 10,130 | 11,030 | 168,300 | 11,030 |
| 2024-02-15 | 9,100 | 9,780 | 9,050 | 9,530 | 172,700 | 9,530 |
| 2024-02-14 | 9,420 | 10,280 | 9,360 | 10,150 | 172,800 | 10,150 |
| 2024-02-13 | 9,600 | 9,600 | 9,300 | 9,540 | 62,600 | 9,540 |
| 2024-02-09 | 9,070 | 9,390 | 9,060 | 9,380 | 51,900 | 9,380 |
| 2024-02-08 | 9,120 | 9,200 | 9,020 | 9,040 | 29,500 | 9,040 |
| 2024-02-07 | 9,030 | 9,180 | 9,000 | 9,070 | 20,800 | 9,070 |
| 2024-02-06 | 9,200 | 9,200 | 9,020 | 9,020 | 19,900 | 9,020 |
| 2024-02-05 | 8,950 | 9,190 | 8,850 | 9,190 | 46,500 | 9,190 |
| 2024-02-02 | 8,950 | 9,060 | 8,840 | 8,870 | 30,200 | 8,870 |
| 2024-02-01 | 8,870 | 9,020 | 8,820 | 8,820 | 31,000 | 8,820 |
| 2024-01-31 | 8,830 | 9,020 | 8,820 | 9,020 | 21,300 | 9,020 |
| 2024-01-30 | 9,100 | 9,100 | 8,910 | 8,960 | 26,300 | 8,960 |
| 2024-01-29 | 9,260 | 9,260 | 8,980 | 9,000 | 34,800 | 9,000 |
| 2024-01-26 | 9,290 | 9,870 | 9,150 | 9,180 | 117,900 | 9,180 |
| 2024-01-25 | 9,080 | 9,390 | 8,980 | 9,380 | 59,100 | 9,380 |
| 2024-01-24 | 9,070 | 9,210 | 8,900 | 9,140 | 38,300 | 9,140 |
| 2024-01-23 | 9,310 | 9,440 | 9,000 | 9,100 | 93,400 | 9,100 |
| 2024-01-22 | 8,800 | 9,310 | 8,780 | 9,280 | 98,500 | 9,280 |
| 2024-01-19 | 8,850 | 8,880 | 8,620 | 8,650 | 32,800 | 8,650 |
| 2024-01-18 | 8,490 | 8,690 | 8,380 | 8,690 | 25,000 | 8,690 |
| 2024-01-17 | 8,700 | 8,820 | 8,520 | 8,550 | 34,900 | 8,550 |
| 2024-01-16 | 8,910 | 9,070 | 8,650 | 8,660 | 42,000 | 8,660 |
| 2024-01-15 | 9,170 | 9,200 | 8,820 | 8,920 | 40,800 | 8,920 |
| 2024-01-12 | 8,780 | 9,150 | 8,630 | 9,020 | 88,000 | 9,020 |
| 2024-01-11 | 9,250 | 9,280 | 8,880 | 8,920 | 97,000 | 8,920 |
| 2024-01-10 | 8,900 | 9,690 | 8,780 | 8,950 | 287,300 | 8,950 |
| 2024-01-09 | 8,320 | 9,150 | 8,260 | 8,990 | 269,500 | 8,990 |
| 2024-01-05 | 7,970 | 7,990 | 7,640 | 7,720 | 36,900 | 7,720 |
| 2024-01-04 | 7,720 | 8,000 | 7,500 | 7,990 | 43,400 | 7,990 |
分割・併合履歴 ： [2023-06-29]1株→2株
