1. HOME >
  2. 株価時系列 >
  3. 4011 >
  4. 2020年

4011 (株)ヘッドウォータース の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3015,16015,48014,86014,99033,0003,747.50
2020-12-2915,00015,55014,41015,19069,8003,797.50
2020-12-2813,54015,37013,31014,970105,1003,742.50
2020-12-2512,87013,35012,80013,16022,5003,290
2020-12-2413,26013,39012,76012,83011,5003,207.50
2020-12-2312,93013,16012,70013,01020,0003,252.50
2020-12-2213,50013,51012,55012,63046,2003,157.50
2020-12-2114,16014,28013,57013,68019,5003,420
2020-12-1814,42014,69013,84013,86032,8003,465
2020-12-1713,21014,12013,21014,12032,7003,530
2020-12-1614,10014,30013,10013,18031,2003,295
2020-12-1513,63014,97013,51013,80094,2003,450
2020-12-1413,00013,84012,74013,63039,6003,407.50
2020-12-1113,37013,70012,73012,79041,5003,197.50
2020-12-1012,60013,26012,56013,07025,0003,267.50
2020-12-0913,45013,55012,83012,90031,6003,225
2020-12-0813,00013,52012,92013,32033,0003,330
2020-12-0714,51014,51013,50013,54052,5003,385
2020-12-0414,76015,14014,18014,56037,5003,640
2020-12-0315,85015,96014,76014,79075,6003,697.50
2020-12-0215,18016,51015,02015,900118,1003,975
2020-12-0115,14015,43014,68014,88041,7003,720
2020-11-3014,95015,30014,50014,86031,9003,715
2020-11-2713,81015,45013,80014,80081,2003,700
2020-11-2614,98015,06014,02014,07045,6003,517.50
2020-11-2516,02016,09014,92014,98068,7003,745
2020-11-2416,28016,36016,00016,02023,7004,005
2020-11-2016,41016,55016,01016,09028,9004,022.50
2020-11-1916,44017,19016,24016,35046,6004,087.50
2020-11-1816,29017,10015,88016,22040,4004,055
2020-11-1717,56017,70015,92016,60067,8004,150
2020-11-1617,50018,46017,21017,55080,4004,387.50
2020-11-1317,83020,00017,50019,400187,9004,850
2020-11-1218,01018,15017,10017,98057,2004,495
2020-11-1117,62018,45017,26017,54070,3004,385
2020-11-1018,02018,20016,82017,920103,7004,480
2020-11-0917,36019,68017,29018,990161,1004,747.50
2020-11-0617,36017,54016,66016,91060,6004,227.50
2020-11-0518,08018,55017,20017,310114,2004,327.50
2020-11-0417,16017,95016,71017,68080,7004,420
2020-11-0217,02017,75015,85016,36057,2004,090
2020-10-3019,20019,20016,62016,900106,4004,225
2020-10-2918,30019,48017,65019,150145,7004,787.50
2020-10-2820,33022,12018,36018,600332,0004,650
2020-10-2715,80020,98015,76020,120393,6005,030
2020-10-2618,73019,12016,93017,00074,6004,250
2020-10-2319,95019,95018,25019,00081,4004,750
2020-10-2221,90022,16019,71020,20047,0005,050
2020-10-2121,71022,70021,25021,50068,4005,375
2020-10-2022,60022,66020,91021,94083,8005,485
2020-10-1925,10026,29022,70022,740108,8005,685
2020-10-1626,03026,33024,50024,76060,7006,190
2020-10-1527,57027,59026,22026,40047,8006,600
2020-10-1427,45027,83026,81027,07059,0006,767.50
2020-10-1329,55029,67028,04028,060135,9007,015
2020-10-1227,95031,30027,27029,050272,8007,262.50
2020-10-0927,80028,05026,12027,010117,5006,752.50
2020-10-0829,83030,00027,55028,050135,3007,012.50
2020-10-0730,25031,80028,26028,870232,0007,217.50
2020-10-0634,10036,25030,30030,950590,0007,737.50
2020-10-0528,00032,00025,23032,000312,1008,000
2020-10-0228,56029,00023,71027,000166,7006,750
2020-09-30---5,520-1,380
2020-09-29------

分割・併合履歴 ： [2024-12-27]1株→2株 [2023-06-29]1株→2株