4011 (株)ヘッドウォータース の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,180 | 3,355 | 3,125 | 3,240 | 33,700 | 3,240 |
| 2025-05-21 | 3,195 | 3,280 | 3,170 | 3,170 | 21,300 | 3,170 |
| 2025-05-20 | 3,265 | 3,330 | 3,225 | 3,225 | 15,800 | 3,225 |
| 2025-05-19 | 3,380 | 3,380 | 3,255 | 3,265 | 19,200 | 3,265 |
| 2025-05-16 | 3,110 | 3,375 | 3,105 | 3,375 | 33,400 | 3,375 |
| 2025-05-15 | 3,565 | 3,810 | 3,000 | 3,170 | 96,000 | 3,170 |
| 2025-05-14 | 3,575 | 3,695 | 3,460 | 3,595 | 29,900 | 3,595 |
| 2025-05-13 | 3,700 | 3,720 | 3,535 | 3,560 | 18,900 | 3,560 |
| 2025-05-12 | 3,530 | 3,550 | 3,475 | 3,510 | 14,700 | 3,510 |
| 2025-05-09 | 3,530 | 3,545 | 3,460 | 3,540 | 17,500 | 3,540 |
| 2025-05-08 | 3,660 | 3,705 | 3,545 | 3,545 | 14,800 | 3,545 |
| 2025-05-07 | 3,610 | 3,650 | 3,610 | 3,615 | 5,000 | 3,615 |
| 2025-05-02 | 3,695 | 3,695 | 3,600 | 3,610 | 13,100 | 3,610 |
| 2025-05-01 | 3,775 | 3,780 | 3,670 | 3,695 | 14,100 | 3,695 |
| 2025-04-30 | 3,700 | 3,740 | 3,685 | 3,720 | 11,600 | 3,720 |
| 2025-04-28 | 3,790 | 3,800 | 3,720 | 3,720 | 14,000 | 3,720 |
| 2025-04-25 | 3,720 | 3,800 | 3,720 | 3,760 | 28,800 | 3,760 |
| 2025-04-24 | 3,755 | 3,805 | 3,680 | 3,700 | 20,700 | 3,700 |
| 2025-04-23 | 3,790 | 3,845 | 3,660 | 3,715 | 19,700 | 3,715 |
| 2025-04-22 | 3,775 | 3,780 | 3,700 | 3,750 | 9,600 | 3,750 |
| 2025-04-21 | 3,880 | 3,880 | 3,725 | 3,760 | 13,100 | 3,760 |
| 2025-04-18 | 3,700 | 3,830 | 3,625 | 3,810 | 18,300 | 3,810 |
| 2025-04-17 | 3,420 | 3,670 | 3,420 | 3,670 | 25,900 | 3,670 |
| 2025-04-16 | 3,535 | 3,540 | 3,420 | 3,420 | 12,100 | 3,420 |
| 2025-04-15 | 3,485 | 3,555 | 3,485 | 3,510 | 10,400 | 3,510 |
| 2025-04-14 | 3,575 | 3,625 | 3,485 | 3,485 | 18,300 | 3,485 |
| 2025-04-11 | 3,335 | 3,530 | 3,265 | 3,530 | 17,500 | 3,530 |
| 2025-04-10 | 3,565 | 3,570 | 3,410 | 3,430 | 32,400 | 3,430 |
| 2025-04-09 | 3,365 | 3,395 | 3,110 | 3,215 | 36,200 | 3,215 |
| 2025-04-08 | 3,190 | 3,400 | 3,190 | 3,400 | 45,700 | 3,400 |
| 2025-04-07 | 2,775 | 3,060 | 2,775 | 2,900 | 62,200 | 2,900 |
| 2025-04-04 | 3,520 | 3,560 | 3,235 | 3,395 | 60,400 | 3,395 |
| 2025-04-03 | 3,640 | 3,770 | 3,600 | 3,660 | 35,900 | 3,660 |
| 2025-04-02 | 4,030 | 4,060 | 3,800 | 3,845 | 26,600 | 3,845 |
| 2025-04-01 | 4,110 | 4,110 | 3,955 | 3,960 | 10,700 | 3,960 |
| 2025-03-31 | 4,120 | 4,120 | 3,995 | 4,040 | 19,500 | 4,040 |
| 2025-03-28 | 4,225 | 4,295 | 4,200 | 4,230 | 13,100 | 4,230 |
| 2025-03-27 | 4,175 | 4,255 | 4,135 | 4,255 | 19,900 | 4,255 |
| 2025-03-26 | 4,040 | 4,270 | 4,040 | 4,245 | 26,900 | 4,245 |
| 2025-03-25 | 4,105 | 4,180 | 4,040 | 4,040 | 12,500 | 4,040 |
| 2025-03-24 | 4,050 | 4,085 | 4,035 | 4,050 | 7,000 | 4,050 |
| 2025-03-21 | 4,100 | 4,200 | 4,080 | 4,080 | 17,200 | 4,080 |
| 2025-03-19 | 4,100 | 4,180 | 4,075 | 4,135 | 15,400 | 4,135 |
| 2025-03-18 | 4,145 | 4,180 | 4,100 | 4,115 | 17,400 | 4,115 |
| 2025-03-17 | 4,000 | 4,235 | 4,000 | 4,180 | 37,800 | 4,180 |
| 2025-03-14 | 3,845 | 3,960 | 3,775 | 3,930 | 42,500 | 3,930 |
| 2025-03-13 | 3,945 | 3,950 | 3,790 | 3,790 | 39,600 | 3,790 |
| 2025-03-12 | 3,875 | 3,925 | 3,850 | 3,875 | 29,300 | 3,875 |
| 2025-03-11 | 3,940 | 3,955 | 3,800 | 3,905 | 97,600 | 3,905 |
| 2025-03-10 | 4,365 | 4,365 | 4,140 | 4,150 | 47,500 | 4,150 |
| 2025-03-07 | 4,385 | 4,505 | 4,385 | 4,435 | 11,500 | 4,435 |
| 2025-03-06 | 4,350 | 4,530 | 4,350 | 4,455 | 18,900 | 4,455 |
| 2025-03-05 | 4,450 | 4,495 | 4,355 | 4,420 | 21,000 | 4,420 |
| 2025-03-04 | 4,475 | 4,530 | 4,415 | 4,440 | 26,000 | 4,440 |
| 2025-03-03 | 4,465 | 4,580 | 4,420 | 4,545 | 15,700 | 4,545 |
| 2025-02-28 | 4,560 | 4,600 | 4,365 | 4,405 | 38,200 | 4,405 |
| 2025-02-27 | 4,585 | 4,700 | 4,510 | 4,610 | 19,900 | 4,610 |
| 2025-02-26 | 4,635 | 4,705 | 4,520 | 4,520 | 26,500 | 4,520 |
| 2025-02-25 | 4,620 | 4,740 | 4,620 | 4,680 | 13,700 | 4,680 |
| 2025-02-21 | 4,660 | 4,730 | 4,645 | 4,685 | 15,100 | 4,685 |
| 2025-02-20 | 4,735 | 4,750 | 4,630 | 4,710 | 29,300 | 4,710 |
| 2025-02-19 | 4,920 | 4,920 | 4,680 | 4,735 | 51,800 | 4,735 |
| 2025-02-18 | 5,040 | 5,090 | 4,925 | 4,940 | 34,500 | 4,940 |
| 2025-02-17 | 4,870 | 5,190 | 4,830 | 5,120 | 50,700 | 5,120 |
| 2025-02-14 | 5,250 | 5,340 | 4,620 | 4,870 | 147,800 | 4,870 |
| 2025-02-13 | 5,280 | 5,280 | 5,150 | 5,190 | 28,000 | 5,190 |
| 2025-02-12 | 5,180 | 5,300 | 5,070 | 5,280 | 38,000 | 5,280 |
| 2025-02-10 | 5,050 | 5,170 | 5,010 | 5,120 | 24,000 | 5,120 |
| 2025-02-07 | 5,030 | 5,160 | 5,020 | 5,090 | 22,800 | 5,090 |
| 2025-02-06 | 5,100 | 5,200 | 5,090 | 5,120 | 15,800 | 5,120 |
| 2025-02-05 | 5,120 | 5,160 | 5,070 | 5,090 | 13,100 | 5,090 |
| 2025-02-04 | 4,970 | 5,150 | 4,960 | 5,120 | 30,800 | 5,120 |
| 2025-02-03 | 4,910 | 4,995 | 4,855 | 4,955 | 23,500 | 4,955 |
| 2025-01-31 | 4,955 | 5,060 | 4,915 | 5,020 | 25,900 | 5,020 |
| 2025-01-30 | 5,110 | 5,230 | 4,990 | 4,990 | 35,200 | 4,990 |
| 2025-01-29 | 5,210 | 5,300 | 5,090 | 5,120 | 66,400 | 5,120 |
| 2025-01-28 | 4,815 | 5,320 | 4,745 | 5,200 | 92,100 | 5,200 |
| 2025-01-27 | 5,040 | 5,040 | 4,865 | 4,865 | 29,500 | 4,865 |
| 2025-01-24 | 4,925 | 5,060 | 4,925 | 5,030 | 34,000 | 5,030 |
| 2025-01-23 | 5,000 | 5,000 | 4,850 | 4,995 | 38,900 | 4,995 |
| 2025-01-22 | 5,120 | 5,180 | 4,890 | 4,945 | 51,200 | 4,945 |
| 2025-01-21 | 4,910 | 4,955 | 4,815 | 4,950 | 17,700 | 4,950 |
| 2025-01-20 | 4,850 | 4,930 | 4,800 | 4,905 | 26,300 | 4,905 |
| 2025-01-17 | 4,705 | 4,850 | 4,660 | 4,850 | 39,200 | 4,850 |
| 2025-01-16 | 4,975 | 4,975 | 4,755 | 4,775 | 68,400 | 4,775 |
| 2025-01-15 | 5,070 | 5,120 | 4,965 | 5,050 | 31,900 | 5,050 |
| 2025-01-14 | 5,020 | 5,130 | 4,965 | 5,000 | 38,000 | 5,000 |
| 2025-01-10 | 5,180 | 5,240 | 5,030 | 5,160 | 34,000 | 5,160 |
| 2025-01-09 | 5,360 | 5,360 | 5,140 | 5,200 | 64,100 | 5,200 |
| 2025-01-08 | 5,540 | 5,570 | 5,470 | 5,480 | 44,000 | 5,480 |
| 2025-01-07 | 5,650 | 5,780 | 5,520 | 5,640 | 61,500 | 5,640 |
| 2025-01-06 | 6,050 | 6,050 | 5,600 | 5,620 | 88,300 | 5,620 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2023-06-29]1株→2株