ヘッドウォータース
4011グロース/情報･通信業/Headwaters Co.,Ltd
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,600.0 | 2,629.0 | 2,548.0 | 2,564.0 | -71.0 | -2.69% | 20,700 |
| 2026-03-12 | 2,600.0 | 2,635.0 | 2,555.0 | 2,635.0 | +53.0 | +2.05% | 12,200 |
| 2026-03-11 | 2,611.0 | 2,630.0 | 2,580.0 | 2,582.0 | +21.0 | +0.82% | 14,100 |
| 2026-03-10 | 2,569.0 | 2,587.0 | 2,504.0 | 2,561.0 | +42.0 | +1.67% | 17,100 |
| 2026-03-09 | 2,600.0 | 2,600.0 | 2,485.0 | 2,519.0 | -138.0 | -5.19% | 40,900 |
| 2026-03-06 | 2,610.0 | 2,719.0 | 2,610.0 | 2,657.0 | +47.0 | +1.80% | 18,100 |
| 2026-03-05 | 2,610.0 | 2,698.0 | 2,601.0 | 2,610.0 | +104.0 | +4.15% | 20,000 |
| 2026-03-04 | 2,613.0 | 2,647.0 | 2,500.0 | 2,506.0 | -157.0 | -5.90% | 36,900 |
| 2026-03-03 | 2,804.0 | 2,804.0 | 2,663.0 | 2,663.0 | -91.0 | -3.30% | 41,900 |
| 2026-03-02 | 2,800.0 | 2,805.0 | 2,719.0 | 2,754.0 | -81.0 | -2.86% | 30,000 |
| 2026-02-27 | 2,895.0 | 2,895.0 | 2,804.0 | 2,835.0 | -27.0 | -0.94% | 19,700 |
| 2026-02-26 | 2,727.0 | 2,900.0 | 2,701.0 | 2,862.0 | +180.0 | +6.71% | 65,300 |
| 2026-02-25 | 2,723.0 | 2,757.0 | 2,667.0 | 2,682.0 | +9.0 | +0.34% | 27,900 |
| 2026-02-24 | 2,810.0 | 2,810.0 | 2,671.0 | 2,673.0 | -137.0 | -4.88% | 31,100 |
| 2026-02-20 | 2,820.0 | 2,855.0 | 2,805.0 | 2,810.0 | -41.0 | -1.44% | 13,600 |
| 2026-02-19 | 2,903.0 | 2,903.0 | 2,830.0 | 2,851.0 | -34.0 | -1.18% | 11,100 |
| 2026-02-18 | 2,869.0 | 2,940.0 | 2,830.0 | 2,885.0 | +40.0 | +1.41% | 26,700 |
| 2026-02-17 | 2,731.0 | 2,880.0 | 2,730.0 | 2,845.0 | +140.0 | +5.18% | 41,800 |
| 2026-02-16 | 2,930.0 | 2,950.0 | 2,677.0 | 2,705.0 | -175.0 | -6.08% | 117,500 |
| 2026-02-13 | 3,020.0 | 3,085.0 | 2,880.0 | 2,880.0 | -170.0 | -5.57% | 39,100 |
| 2026-02-12 | 2,974.0 | 3,090.0 | 2,961.0 | 3,050.0 | +126.0 | +4.31% | 40,600 |
| 2026-02-10 | 2,860.0 | 2,938.0 | 2,842.0 | 2,924.0 | +84.0 | +2.96% | 29,800 |
| 2026-02-09 | 2,900.0 | 2,900.0 | 2,811.0 | 2,840.0 | +30.0 | +1.07% | 26,200 |
| 2026-02-06 | 2,794.0 | 2,818.0 | 2,735.0 | 2,810.0 | -26.0 | -0.92% | 27,700 |
| 2026-02-05 | 2,835.0 | 2,913.0 | 2,795.0 | 2,836.0 | +15.0 | +0.53% | 32,000 |
| 2026-02-04 | 2,831.0 | 2,848.0 | 2,788.0 | 2,821.0 | -38.0 | -1.33% | 26,900 |
| 2026-02-03 | 2,825.0 | 2,866.0 | 2,775.0 | 2,859.0 | +75.0 | +2.69% | 30,100 |
| 2026-02-02 | 2,833.0 | 2,915.0 | 2,770.0 | 2,784.0 | -99.0 | -3.43% | 38,300 |
| 2026-01-30 | 2,950.0 | 2,950.0 | 2,816.0 | 2,883.0 | -48.0 | -1.64% | 45,000 |
| 2026-01-29 | 2,710.0 | 2,980.0 | 2,701.0 | 2,931.0 | +221.0 | +8.15% | 115,100 |
| 2026-01-28 | 2,817.0 | 2,818.0 | 2,701.0 | 2,710.0 | -120.0 | -4.24% | 102,100 |
| 2026-01-27 | 3,005.0 | 3,060.0 | 2,775.0 | 2,830.0 | -500.0 | -15.02% | 322,100 |
| 2026-01-26 | 3,500.0 | 3,500.0 | 3,325.0 | 3,330.0 | -170.0 | -4.86% | 60,800 |
| 2026-01-23 | 3,340.0 | 3,610.0 | 3,265.0 | 3,500.0 | +160.0 | +4.79% | 85,100 |
| 2026-01-22 | 3,435.0 | 3,450.0 | 3,280.0 | 3,340.0 | -55.0 | -1.62% | 57,900 |
| 2026-01-21 | 3,425.0 | 3,425.0 | 3,310.0 | 3,395.0 | -90.0 | -2.58% | 65,300 |
| 2026-01-20 | 3,550.0 | 3,625.0 | 3,460.0 | 3,485.0 | -5.0 | -0.14% | 76,900 |
| 2026-01-19 | 3,585.0 | 3,690.0 | 3,455.0 | 3,490.0 | +185.0 | +5.60% | 147,200 |
| 2026-01-16 | 3,260.0 | 3,325.0 | 3,175.0 | 3,305.0 | +40.0 | +1.23% | 42,000 |
| 2026-01-15 | 3,030.0 | 3,265.0 | 3,030.0 | 3,265.0 | +190.0 | +6.18% | 31,100 |
| 2026-01-14 | 3,035.0 | 3,120.0 | 3,025.0 | 3,075.0 | +10.0 | +0.33% | 19,400 |
| 2026-01-13 | 3,135.0 | 3,135.0 | 3,015.0 | 3,065.0 | -40.0 | -1.29% | 33,900 |
| 2026-01-09 | 3,130.0 | 3,165.0 | 3,070.0 | 3,105.0 | +45.0 | +1.47% | 38,800 |
| 2026-01-08 | 3,120.0 | 3,210.0 | 3,045.0 | 3,060.0 | -55.0 | -1.77% | 54,900 |
| 2026-01-07 | 2,890.0 | 3,115.0 | 2,877.0 | 3,115.0 | +237.0 | +8.23% | 55,400 |
| 2026-01-06 | 2,870.0 | 2,960.0 | 2,865.0 | 2,878.0 | +58.0 | +2.06% | 33,200 |
| 2026-01-05 | 2,820.0 | 2,830.0 | 2,768.0 | 2,820.0 | +5.0 | +0.18% | 30,000 |
| 2025-12-30 | 2,809.0 | 2,820.0 | 2,760.0 | 2,815.0 | -23.0 | -0.81% | 27,100 |
| 2025-12-29 | 2,932.0 | 2,932.0 | 2,811.0 | 2,838.0 | -49.0 | -1.70% | 30,700 |
| 2025-12-26 | 2,976.0 | 2,976.0 | 2,870.0 | 2,887.0 | -13.0 | -0.45% | 77,600 |
| 2025-12-25 | 2,670.0 | 2,937.0 | 2,668.0 | 2,900.0 | +235.0 | +8.82% | 77,700 |
| 2025-12-24 | 2,734.0 | 2,756.0 | 2,663.0 | 2,665.0 | -69.0 | -2.52% | 41,300 |
| 2025-12-23 | 2,701.0 | 2,791.0 | 2,699.0 | 2,734.0 | +25.0 | +0.92% | 23,300 |
| 2025-12-22 | 2,751.0 | 2,805.0 | 2,697.0 | 2,709.0 | +8.0 | +0.30% | 48,500 |
| 2025-12-19 | 2,700.0 | 2,750.0 | 2,700.0 | 2,701.0 | -27.0 | -0.99% | 21,200 |
| 2025-12-18 | 2,701.0 | 2,730.0 | 2,667.0 | 2,728.0 | -3.0 | -0.11% | 30,200 |
| 2025-12-17 | 2,787.0 | 2,789.0 | 2,713.0 | 2,731.0 | -17.0 | -0.62% | 39,200 |
| 2025-12-16 | 2,793.0 | 2,793.0 | 2,735.0 | 2,748.0 | -64.0 | -2.28% | 22,400 |
| 2025-12-15 | 2,799.0 | 2,855.0 | 2,780.0 | 2,812.0 | -8.0 | -0.28% | 21,500 |
| 2025-12-12 | 2,812.0 | 2,852.0 | 2,782.0 | 2,820.0 | -33.0 | -1.16% | 30,700 |
| 2025-12-11 | 2,891.0 | 2,909.0 | 2,810.0 | 2,853.0 | -37.0 | -1.28% | 31,100 |
| 2025-12-10 | 2,860.0 | 2,935.0 | 2,860.0 | 2,890.0 | +63.0 | +2.23% | 28,300 |
| 2025-12-09 | 2,891.0 | 2,891.0 | 2,811.0 | 2,827.0 | -70.0 | -2.42% | 20,800 |
| 2025-12-08 | 2,932.0 | 2,960.0 | 2,869.0 | 2,897.0 | -35.0 | -1.19% | 22,300 |
| 2025-12-05 | 2,946.0 | 3,085.0 | 2,920.0 | 2,932.0 | -14.0 | -0.48% | 50,700 |
| 2025-12-04 | 2,860.0 | 2,950.0 | 2,859.0 | 2,946.0 | +136.0 | +4.84% | 34,300 |
| 2025-12-03 | 2,777.0 | 2,829.0 | 2,740.0 | 2,810.0 | +33.0 | +1.19% | 24,200 |
| 2025-12-02 | 2,875.0 | 2,875.0 | 2,761.0 | 2,777.0 | -128.0 | -4.41% | 25,600 |
| 2025-12-01 | 3,050.0 | 3,050.0 | 2,877.0 | 2,905.0 | -110.0 | -3.65% | 24,300 |
| 2025-11-28 | 3,100.0 | 3,120.0 | 2,981.0 | 3,015.0 | +62.0 | +2.10% | 39,100 |
| 2025-11-27 | 2,870.0 | 2,967.0 | 2,855.0 | 2,953.0 | +83.0 | +2.89% | 17,100 |
| 2025-11-26 | 2,883.0 | 2,930.0 | 2,855.0 | 2,870.0 | +1.0 | +0.03% | 26,800 |
| 2025-11-25 | 2,985.0 | 2,995.0 | 2,859.0 | 2,869.0 | -99.0 | -3.34% | 28,000 |
| 2025-11-21 | 3,000.0 | 3,010.0 | 2,930.0 | 2,968.0 | -67.0 | -2.21% | 30,100 |
| 2025-11-20 | 3,125.0 | 3,165.0 | 3,025.0 | 3,035.0 | -25.0 | -0.82% | 19,700 |
| 2025-11-19 | 3,220.0 | 3,240.0 | 3,035.0 | 3,060.0 | -40.0 | -1.29% | 40,200 |
| 2025-11-18 | 3,190.0 | 3,215.0 | 3,100.0 | 3,100.0 | -160.0 | -4.91% | 20,900 |
| 2025-11-17 | 3,170.0 | 3,275.0 | 3,115.0 | 3,260.0 | +90.0 | +2.84% | 33,900 |
| 2025-11-14 | 3,185.0 | 3,205.0 | 3,110.0 | 3,170.0 | -20.0 | -0.63% | 31,200 |
| 2025-11-13 | 3,365.0 | 3,375.0 | 3,190.0 | 3,190.0 | -200.0 | -5.90% | 35,000 |
| 2025-11-12 | 3,295.0 | 3,390.0 | 3,260.0 | 3,390.0 | +90.0 | +2.73% | 22,100 |
| 2025-11-11 | 3,340.0 | 3,340.0 | 3,230.0 | 3,300.0 | 0.0 | 0.00% | 15,700 |
| 2025-11-10 | 3,300.0 | 3,330.0 | 3,280.0 | 3,300.0 | +10.0 | +0.30% | 13,000 |
| 2025-11-07 | 3,240.0 | 3,305.0 | 3,240.0 | 3,290.0 | 0.0 | 0.00% | 25,800 |
| 2025-11-06 | 3,375.0 | 3,375.0 | 3,260.0 | 3,290.0 | -70.0 | -2.08% | 20,700 |
| 2025-11-05 | 3,375.0 | 3,405.0 | 3,230.0 | 3,360.0 | -60.0 | -1.75% | 24,300 |
| 2025-11-04 | 3,425.0 | 3,500.0 | 3,355.0 | 3,420.0 | +10.0 | +0.29% | 25,500 |
| 2025-10-31 | 3,275.0 | 3,415.0 | 3,245.0 | 3,410.0 | +150.0 | +4.60% | 33,700 |
| 2025-10-30 | 3,180.0 | 3,260.0 | 3,165.0 | 3,260.0 | +45.0 | +1.40% | 17,500 |
| 2025-10-29 | 3,300.0 | 3,360.0 | 3,200.0 | 3,215.0 | -120.0 | -3.60% | 39,800 |
| 2025-10-28 | 3,405.0 | 3,405.0 | 3,335.0 | 3,335.0 | -95.0 | -2.77% | 23,500 |
| 2025-10-27 | 3,440.0 | 3,525.0 | 3,400.0 | 3,430.0 | 0.0 | 0.00% | 22,400 |
| 2025-10-24 | 3,460.0 | 3,475.0 | 3,405.0 | 3,430.0 | -30.0 | -0.87% | 18,400 |
| 2025-10-23 | 3,530.0 | 3,530.0 | 3,460.0 | 3,460.0 | -90.0 | -2.54% | 14,000 |
| 2025-10-22 | 3,575.0 | 3,645.0 | 3,550.0 | 3,550.0 | -35.0 | -0.98% | 13,600 |
| 2025-10-21 | 3,620.0 | 3,630.0 | 3,525.0 | 3,585.0 | -25.0 | -0.69% | 17,900 |
| 2025-10-20 | 3,400.0 | 3,615.0 | 3,385.0 | 3,610.0 | +260.0 | +7.76% | 36,300 |
| 2025-10-17 | 3,455.0 | 3,455.0 | 3,340.0 | 3,350.0 | -125.0 | -3.60% | 16,400 |
| 2025-10-16 | 3,440.0 | 3,500.0 | 3,425.0 | 3,475.0 | -35.0 | -1.00% | 14,900 |
| 2025-10-15 | 3,355.0 | 3,535.0 | 3,355.0 | 3,510.0 | +155.0 | +4.62% | 32,000 |
| 2025-10-14 | 3,430.0 | 3,450.0 | 3,330.0 | 3,355.0 | -145.0 | -4.14% | 31,600 |
| 2025-10-10 | 3,655.0 | 3,655.0 | 3,500.0 | 3,500.0 | -155.0 | -4.24% | 44,600 |
| 2025-10-09 | 3,705.0 | 3,705.0 | 3,615.0 | 3,655.0 | -40.0 | -1.08% | 28,100 |
| 2025-10-08 | 3,805.0 | 3,805.0 | 3,655.0 | 3,695.0 | -110.0 | -2.89% | 37,100 |
| 2025-10-07 | 3,955.0 | 3,955.0 | 3,740.0 | 3,805.0 | -135.0 | -3.43% | 31,100 |
| 2025-10-06 | 3,870.0 | 3,970.0 | 3,810.0 | 3,940.0 | +210.0 | +5.63% | 86,900 |
| 2025-10-03 | 3,605.0 | 3,765.0 | 3,595.0 | 3,730.0 | +95.0 | +2.61% | 29,300 |
| 2025-10-02 | 3,650.0 | 3,665.0 | 3,620.0 | 3,635.0 | +10.0 | +0.28% | 13,000 |
| 2025-10-01 | 3,765.0 | 3,765.0 | 3,585.0 | 3,625.0 | -200.0 | -5.23% | 50,200 |
| 2025-09-30 | 3,755.0 | 3,845.0 | 3,720.0 | 3,825.0 | +140.0 | +3.80% | 33,100 |
| 2025-09-29 | 3,675.0 | 3,725.0 | 3,650.0 | 3,685.0 | -15.0 | -0.41% | 13,300 |
| 2025-09-26 | 3,765.0 | 3,780.0 | 3,700.0 | 3,700.0 | -80.0 | -2.12% | 24,300 |
| 2025-09-25 | 3,830.0 | 3,875.0 | 3,780.0 | 3,780.0 | -80.0 | -2.07% | 13,600 |
| 2025-09-24 | 3,890.0 | 3,955.0 | 3,750.0 | 3,860.0 | +15.0 | +0.39% | 33,800 |
| 2025-09-22 | 3,885.0 | 3,965.0 | 3,845.0 | 3,845.0 | -25.0 | -0.65% | 16,800 |
| 2025-09-19 | 3,955.0 | 3,990.0 | 3,850.0 | 3,870.0 | -80.0 | -2.03% | 21,700 |
| 2025-09-18 | 3,990.0 | 4,010.0 | 3,895.0 | 3,950.0 | -10.0 | -0.25% | 15,800 |
| 2025-09-17 | 4,025.0 | 4,025.0 | 3,935.0 | 3,960.0 | -50.0 | -1.25% | 9,900 |
| 2025-09-16 | 4,000.0 | 4,050.0 | 3,940.0 | 4,010.0 | +35.0 | +0.88% | 23,500 |
| 2025-09-12 | 4,000.0 | 4,010.0 | 3,910.0 | 3,975.0 | — | — | 25,300 |
直近120営業日分を表示