6324 (株)ハーモニック・ドライブ・システムズ 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
2024-06-214,4604,5054,3954,4301,140,4004,430
2024-06-204,4054,4854,2254,320475,1004,320
2024-06-194,2704,3404,1954,245312,5004,245
2024-06-184,3854,4104,2504,255389,9004,255
2024-06-174,4004,4054,2454,270533,7004,270
2024-06-144,4554,4654,3304,445366,3004,445
2024-06-134,5354,6054,3954,455397,6004,455
2024-06-124,3354,5204,2804,475709,5004,475
2024-06-114,2854,3504,2204,335226,5004,335
2024-06-104,2904,3404,2554,300230,6004,300
2024-06-074,3104,3754,2204,245365,1004,245
2024-06-064,5204,5304,3454,345358,6004,345
2024-06-054,5054,5504,2954,380598,3004,380
2024-06-044,5954,7754,4904,6451,313,4004,645
2024-06-034,2704,5504,2604,5101,364,2004,510
2024-05-313,9904,1903,9904,165466,6004,165
2024-05-303,8904,0253,8554,000324,6004,000
2024-05-293,9203,9853,8503,930335,4003,930
2024-05-283,9903,9903,9103,965188,7003,965
2024-05-273,9504,0153,8903,990315,4003,990
2024-05-244,0004,0803,9703,990435,7003,990
2024-05-234,2004,2254,0954,105209,2004,105
2024-05-224,1804,2154,1204,130221,0004,130
2024-05-214,2954,3554,1304,135458,0004,135
2024-05-204,2304,5154,2054,295826,2004,295
2024-05-173,9504,2003,8704,175694,1004,175
2024-05-163,9253,9903,8753,955355,7003,955
2024-05-153,9754,0303,8253,900542,9003,900
2024-05-144,0604,1803,9204,0151,227,9004,015
2024-05-134,3004,4404,2654,390450,2004,390
2024-05-104,2354,3004,2004,280295,3004,280
2024-05-094,1804,3204,1804,235351,1004,235
2024-05-084,0504,2954,0504,250673,7004,250
2024-05-074,0304,1854,0304,180333,9004,180
2024-05-023,9404,0153,9053,965157,0003,965
2024-05-013,9303,9853,9003,965176,9003,965
2024-04-304,0504,0953,9904,000236,8004,000
2024-04-263,8303,9903,8203,990247,1003,990
2024-04-253,7853,8603,7553,810180,4003,810
2024-04-243,9003,9503,8653,900326,1003,900
2024-04-233,8153,9003,8003,840234,9003,840
2024-04-223,7353,7703,6903,760278,8003,760
2024-04-193,7903,8203,6603,730316,6003,730
2024-04-183,7753,8903,7603,850170,7003,850
2024-04-173,8653,8953,7953,810175,1003,810
2024-04-163,8653,8903,8203,865364,6003,865
2024-04-154,1154,1153,9503,975207,4003,975
2024-04-124,1304,1604,0054,045249,1004,045
2024-04-114,0254,1003,9804,075205,8004,075
2024-04-104,0154,1404,0054,055221,5004,055
2024-04-093,9854,1403,9854,125184,0004,125
2024-04-084,1904,2003,9603,985308,1003,985
2024-04-054,1654,1654,0254,050327,5004,050
2024-04-044,1954,3404,1304,270502,1004,270
2024-04-034,0704,1404,0104,055226,1004,055
2024-04-024,1954,1954,0654,115348,8004,115
2024-04-014,0304,2804,0304,205541,6004,205
2024-03-294,0254,0603,9853,985399,4003,985
2024-03-284,0304,1153,9904,010322,2004,010
2024-03-274,1004,1054,0154,020245,0004,020
2024-03-264,1004,1054,0304,080321,5004,080
2024-03-254,1204,2304,1104,120199,3004,120
2024-03-224,3004,3204,2154,255166,8004,255
2024-03-214,3504,3854,1754,255489,5004,255
2024-03-194,2904,3104,1204,180410,5004,180
2024-03-184,2354,3654,2204,300231,8004,300
2024-03-154,1554,2754,1304,255486,4004,255
2024-03-144,2954,3004,0954,205398,1004,205
2024-03-134,1354,3104,1204,295554,0004,295
2024-03-124,0904,1503,9654,135551,7004,135
2024-03-114,3354,3554,1654,210460,6004,210
2024-03-084,5004,5004,4004,400320,7004,400
2024-03-074,4954,5904,4104,445694,7004,445
2024-03-064,3754,4804,3554,460443,8004,460
2024-03-054,3504,4604,3254,440575,9004,440
2024-03-044,3104,3604,2654,350771,4004,350
2024-03-014,0254,1704,0054,170539,7004,170
2024-02-293,9204,0003,8553,915427,2003,915
2024-02-284,0954,1303,9753,990867,0003,990
2024-02-273,8404,0903,7704,0551,158,8004,055
2024-02-263,5653,8253,5653,735748,2003,735
2024-02-223,5903,6403,4703,500254,9003,500
2024-02-213,5603,5953,5203,580357,3003,580
2024-02-203,4353,6253,3953,580337,8003,580
2024-02-193,7153,7203,5453,575327,2003,575
2024-02-163,4753,6503,4653,650482,9003,650
2024-02-153,5003,5553,4103,465505,7003,465
2024-02-143,5753,5753,3703,440705,6003,440
2024-02-133,7403,8103,5603,695779,5003,695
2024-02-093,6503,7403,6503,695271,5003,695
2024-02-083,6953,7103,6403,655260,3003,655
2024-02-073,6703,7703,6053,625314,9003,625
2024-02-063,7303,7653,6853,695420,6003,695
2024-02-053,7453,8303,7153,780353,2003,780
2024-02-023,5653,7303,5653,710526,4003,710
2024-02-013,5003,5653,4703,505535,1003,505
2024-01-313,6353,6403,5553,615333,1003,615
2024-01-303,7303,7703,6553,660392,9003,660
2024-01-293,8003,8803,7153,720426,6003,720
2024-01-263,7953,8203,7003,775430,8003,775
2024-01-253,8053,8803,7703,840286,4003,840
2024-01-243,9203,9553,8103,820386,1003,820
2024-01-234,0054,0503,8853,935495,9003,935
2024-01-223,9004,0453,8903,950647,8003,950
2024-01-193,8903,9053,8053,845984,3003,845
2024-01-183,7253,7503,6453,680745,2003,680
2024-01-174,0254,0503,7703,7951,077,5003,795
2024-01-164,1354,2054,1004,145344,6004,145
2024-01-154,1304,1704,0004,155408,3004,155
2024-01-123,9004,0753,9004,070416,8004,070
2024-01-114,0704,0903,9904,005399,8004,005
2024-01-103,9804,0303,9404,030213,7004,030
2024-01-093,9354,0803,9153,985371,6003,985
2024-01-053,8703,9053,8253,865387,0003,865
2024-01-044,0204,0653,8553,870694,4003,870

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