6324 (株)ハーモニック・ドライブ・システムズ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,982 | 3,025 | 2,851 | 2,925 | 1,765,800 | 2,925 |
| 2025-04-03 | 3,005 | 3,175 | 2,983 | 3,075 | 1,394,200 | 3,075 |
| 2025-04-02 | 3,210 | 3,340 | 3,150 | 3,215 | 1,021,000 | 3,215 |
| 2025-04-01 | 3,300 | 3,315 | 3,150 | 3,180 | 916,400 | 3,180 |
| 2025-03-31 | 3,310 | 3,350 | 3,130 | 3,160 | 2,256,000 | 3,160 |
| 2025-03-28 | 3,585 | 3,585 | 3,415 | 3,440 | 851,400 | 3,440 |
| 2025-03-27 | 3,590 | 3,645 | 3,465 | 3,620 | 1,210,200 | 3,620 |
| 2025-03-26 | 3,705 | 3,765 | 3,590 | 3,720 | 993,100 | 3,720 |
| 2025-03-25 | 3,700 | 3,745 | 3,630 | 3,640 | 892,600 | 3,640 |
| 2025-03-24 | 3,660 | 3,790 | 3,580 | 3,640 | 987,100 | 3,640 |
| 2025-03-21 | 3,775 | 3,805 | 3,600 | 3,635 | 2,973,600 | 3,635 |
| 2025-03-19 | 3,925 | 3,955 | 3,795 | 3,820 | 1,041,500 | 3,820 |
| 2025-03-18 | 3,995 | 4,125 | 3,955 | 3,995 | 1,022,300 | 3,995 |
| 2025-03-17 | 4,020 | 4,120 | 3,895 | 3,925 | 1,401,500 | 3,925 |
| 2025-03-14 | 3,610 | 4,015 | 3,610 | 3,985 | 2,462,500 | 3,985 |
| 2025-03-13 | 3,815 | 3,875 | 3,560 | 3,600 | 1,743,600 | 3,600 |
| 2025-03-12 | 4,010 | 4,020 | 3,600 | 3,785 | 3,344,900 | 3,785 |
| 2025-03-11 | 4,125 | 4,140 | 3,895 | 4,080 | 2,297,500 | 4,080 |
| 2025-03-10 | 4,300 | 4,335 | 4,095 | 4,245 | 1,515,800 | 4,245 |
| 2025-03-07 | 4,180 | 4,450 | 4,175 | 4,350 | 984,300 | 4,350 |
| 2025-03-06 | 4,370 | 4,545 | 4,270 | 4,365 | 1,872,900 | 4,365 |
| 2025-03-05 | 4,145 | 4,265 | 4,065 | 4,200 | 1,718,000 | 4,200 |
| 2025-03-04 | 4,385 | 4,385 | 4,045 | 4,130 | 2,963,500 | 4,130 |
| 2025-03-03 | 4,620 | 4,770 | 4,410 | 4,455 | 1,833,600 | 4,455 |
| 2025-02-28 | 4,900 | 4,935 | 4,605 | 4,620 | 1,909,600 | 4,620 |
| 2025-02-27 | 5,140 | 5,260 | 4,945 | 5,000 | 1,207,900 | 5,000 |
| 2025-02-26 | 5,200 | 5,200 | 4,935 | 5,100 | 1,620,600 | 5,100 |
| 2025-02-25 | 5,010 | 5,350 | 4,925 | 5,200 | 2,582,100 | 5,200 |
| 2025-02-21 | 4,800 | 5,110 | 4,780 | 5,110 | 1,632,600 | 5,110 |
| 2025-02-20 | 4,835 | 4,920 | 4,745 | 4,820 | 1,551,500 | 4,820 |
| 2025-02-19 | 4,600 | 4,930 | 4,525 | 4,905 | 2,538,600 | 4,905 |
| 2025-02-18 | 4,320 | 4,450 | 4,260 | 4,410 | 1,474,600 | 4,410 |
| 2025-02-17 | 4,355 | 4,590 | 4,315 | 4,390 | 3,359,600 | 4,390 |
| 2025-02-14 | 4,845 | 4,925 | 4,235 | 4,350 | 2,902,100 | 4,350 |
| 2025-02-13 | 4,985 | 5,040 | 4,770 | 4,830 | 1,420,100 | 4,830 |
| 2025-02-12 | 4,880 | 5,100 | 4,770 | 4,970 | 2,229,100 | 4,970 |
| 2025-02-10 | 4,985 | 5,130 | 4,770 | 4,865 | 3,590,800 | 4,865 |
| 2025-02-07 | 4,725 | 4,850 | 4,475 | 4,535 | 2,714,900 | 4,535 |
| 2025-02-06 | 4,515 | 4,825 | 4,485 | 4,770 | 2,254,300 | 4,770 |
| 2025-02-05 | 4,515 | 4,570 | 4,400 | 4,470 | 1,306,100 | 4,470 |
| 2025-02-04 | 4,355 | 4,555 | 4,290 | 4,520 | 1,639,400 | 4,520 |
| 2025-02-03 | 4,420 | 4,475 | 4,215 | 4,285 | 1,769,000 | 4,285 |
| 2025-01-31 | 4,350 | 4,555 | 4,335 | 4,490 | 1,430,800 | 4,490 |
| 2025-01-30 | 4,400 | 4,445 | 4,350 | 4,350 | 968,400 | 4,350 |
| 2025-01-29 | 4,255 | 4,425 | 4,175 | 4,420 | 1,549,400 | 4,420 |
| 2025-01-28 | 3,835 | 4,140 | 3,765 | 4,120 | 2,718,300 | 4,120 |
| 2025-01-27 | 4,290 | 4,345 | 3,980 | 3,995 | 2,563,700 | 3,995 |
| 2025-01-24 | 4,345 | 4,365 | 4,240 | 4,350 | 1,097,500 | 4,350 |
| 2025-01-23 | 4,285 | 4,420 | 4,180 | 4,320 | 1,624,500 | 4,320 |
| 2025-01-22 | 4,240 | 4,445 | 4,165 | 4,315 | 2,588,800 | 4,315 |
| 2025-01-21 | 4,050 | 4,255 | 4,005 | 4,185 | 2,031,600 | 4,185 |
| 2025-01-20 | 4,000 | 4,110 | 3,840 | 4,050 | 2,952,200 | 4,050 |
| 2025-01-17 | 4,000 | 4,215 | 3,985 | 4,200 | 3,132,500 | 4,200 |
| 2025-01-16 | 3,800 | 4,050 | 3,775 | 3,930 | 2,389,600 | 3,930 |
| 2025-01-15 | 3,800 | 3,900 | 3,705 | 3,730 | 1,529,300 | 3,730 |
| 2025-01-14 | 3,865 | 3,935 | 3,685 | 3,775 | 2,620,600 | 3,775 |
| 2025-01-10 | 3,865 | 4,090 | 3,865 | 3,965 | 2,156,400 | 3,965 |
| 2025-01-09 | 3,695 | 3,975 | 3,645 | 3,935 | 2,351,900 | 3,935 |
| 2025-01-08 | 3,920 | 4,100 | 3,650 | 3,680 | 3,739,500 | 3,680 |
| 2025-01-07 | 3,590 | 3,880 | 3,515 | 3,870 | 2,811,300 | 3,870 |
| 2025-01-06 | 3,460 | 3,835 | 3,400 | 3,640 | 3,973,500 | 3,640 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2011-03-29]1株→300株 [2006-03-28]1株→3株 [2003-03-26]1株→3株