6324 (株)ハーモニック・ドライブ・システムズ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-18 | 5,110 | 5,190 | 4,970 | 5,150 | 692,400 | 5,150 |
| 2021-10-15 | 4,795 | 5,060 | 4,760 | 5,060 | 842,300 | 5,060 |
| 2021-10-14 | 4,675 | 4,940 | 4,675 | 4,775 | 654,000 | 4,775 |
| 2021-10-13 | 4,705 | 4,750 | 4,605 | 4,605 | 586,100 | 4,605 |
| 2021-10-12 | 4,890 | 4,930 | 4,645 | 4,740 | 681,600 | 4,740 |
| 2021-10-11 | 4,920 | 4,985 | 4,865 | 4,935 | 360,700 | 4,935 |
| 2021-10-08 | 4,990 | 5,060 | 4,950 | 4,960 | 290,400 | 4,960 |
| 2021-10-07 | 5,000 | 5,070 | 4,895 | 4,925 | 373,900 | 4,925 |
| 2021-10-06 | 5,200 | 5,290 | 4,975 | 5,000 | 254,500 | 5,000 |
| 2021-10-05 | 5,120 | 5,140 | 4,955 | 5,130 | 395,200 | 5,130 |
| 2021-10-04 | 5,320 | 5,390 | 5,210 | 5,220 | 385,700 | 5,220 |
| 2021-10-01 | 5,300 | 5,340 | 5,170 | 5,220 | 231,100 | 5,220 |
| 2021-09-30 | 5,470 | 5,490 | 5,360 | 5,400 | 398,700 | 5,400 |
| 2021-09-29 | 5,600 | 5,620 | 5,480 | 5,490 | 342,800 | 5,490 |
| 2021-09-28 | 5,810 | 5,830 | 5,680 | 5,760 | 210,000 | 5,760 |
| 2021-09-27 | 6,000 | 6,020 | 5,780 | 5,840 | 296,700 | 5,840 |
| 2021-09-24 | 6,320 | 6,340 | 6,030 | 6,050 | 217,100 | 6,050 |
| 2021-09-22 | 6,300 | 6,330 | 6,080 | 6,140 | 301,100 | 6,140 |
| 2021-09-21 | 6,250 | 6,420 | 6,200 | 6,400 | 119,800 | 6,400 |
| 2021-09-17 | 6,370 | 6,480 | 6,330 | 6,420 | 268,000 | 6,420 |
| 2021-09-16 | 6,700 | 6,710 | 6,380 | 6,450 | 157,000 | 6,450 |
| 2021-09-15 | 6,590 | 6,740 | 6,580 | 6,640 | 166,200 | 6,640 |
| 2021-09-14 | 6,660 | 6,720 | 6,590 | 6,680 | 189,500 | 6,680 |
| 2021-09-13 | 6,450 | 6,610 | 6,450 | 6,610 | 155,100 | 6,610 |
| 2021-09-10 | 6,490 | 6,550 | 6,420 | 6,530 | 161,400 | 6,530 |
| 2021-09-09 | 6,600 | 6,670 | 6,530 | 6,590 | 181,000 | 6,590 |
| 2021-09-08 | 6,450 | 6,670 | 6,370 | 6,670 | 252,000 | 6,670 |
| 2021-09-07 | 6,500 | 6,680 | 6,470 | 6,480 | 250,200 | 6,480 |
| 2021-09-06 | 6,400 | 6,440 | 6,320 | 6,380 | 151,700 | 6,380 |
| 2021-09-03 | 6,170 | 6,370 | 6,120 | 6,360 | 228,700 | 6,360 |
| 2021-09-02 | 6,150 | 6,160 | 6,040 | 6,130 | 198,000 | 6,130 |
| 2021-09-01 | 6,000 | 6,100 | 5,940 | 6,100 | 301,900 | 6,100 |
| 2021-08-31 | 6,020 | 6,090 | 6,000 | 6,090 | 166,200 | 6,090 |
| 2021-08-30 | 6,100 | 6,100 | 6,020 | 6,050 | 103,700 | 6,050 |
| 2021-08-27 | 6,030 | 6,050 | 5,900 | 5,970 | 200,100 | 5,970 |
| 2021-08-26 | 6,140 | 6,180 | 6,090 | 6,130 | 101,600 | 6,130 |
| 2021-08-25 | 6,090 | 6,190 | 6,080 | 6,140 | 98,000 | 6,140 |
| 2021-08-24 | 6,250 | 6,280 | 6,160 | 6,160 | 90,800 | 6,160 |
| 2021-08-23 | 6,070 | 6,170 | 6,040 | 6,150 | 145,400 | 6,150 |
| 2021-08-20 | 6,000 | 6,050 | 5,920 | 5,930 | 135,000 | 5,930 |
| 2021-08-19 | 6,150 | 6,170 | 6,040 | 6,080 | 157,300 | 6,080 |
| 2021-08-18 | 6,040 | 6,120 | 6,020 | 6,110 | 157,800 | 6,110 |
| 2021-08-17 | 6,260 | 6,330 | 6,090 | 6,100 | 196,300 | 6,100 |
| 2021-08-16 | 6,400 | 6,480 | 6,210 | 6,270 | 203,700 | 6,270 |
| 2021-08-13 | 6,500 | 6,540 | 6,440 | 6,480 | 138,600 | 6,480 |
| 2021-08-12 | 6,650 | 6,680 | 6,500 | 6,530 | 149,200 | 6,530 |
| 2021-08-11 | 6,410 | 6,660 | 6,390 | 6,610 | 256,300 | 6,610 |
| 2021-08-10 | 6,580 | 6,590 | 6,170 | 6,450 | 527,500 | 6,450 |
| 2021-08-06 | 6,280 | 6,340 | 6,220 | 6,280 | 140,900 | 6,280 |
| 2021-08-05 | 6,190 | 6,280 | 6,180 | 6,270 | 133,500 | 6,270 |
| 2021-08-04 | 6,310 | 6,350 | 6,240 | 6,290 | 209,600 | 6,290 |
| 2021-08-03 | 6,150 | 6,410 | 6,150 | 6,380 | 258,700 | 6,380 |
| 2021-08-02 | 6,110 | 6,230 | 6,090 | 6,200 | 121,700 | 6,200 |
| 2021-07-30 | 6,030 | 6,100 | 5,990 | 6,040 | 194,700 | 6,040 |
| 2021-07-29 | 5,930 | 6,050 | 5,890 | 6,030 | 169,600 | 6,030 |
| 2021-07-28 | 5,990 | 5,990 | 5,790 | 5,850 | 247,000 | 5,850 |
| 2021-07-27 | 6,030 | 6,080 | 5,990 | 6,000 | 117,700 | 6,000 |
| 2021-07-26 | 6,000 | 6,100 | 5,980 | 6,070 | 171,900 | 6,070 |
| 2021-07-21 | 5,940 | 6,070 | 5,890 | 5,930 | 193,600 | 5,930 |
| 2021-07-20 | 5,900 | 5,950 | 5,870 | 5,910 | 169,200 | 5,910 |
| 2021-07-19 | 6,090 | 6,090 | 5,980 | 6,020 | 156,800 | 6,020 |
| 2021-07-16 | 6,280 | 6,280 | 6,100 | 6,150 | 183,100 | 6,150 |
| 2021-07-15 | 6,480 | 6,490 | 6,230 | 6,350 | 368,600 | 6,350 |
| 2021-07-14 | 6,180 | 6,200 | 6,080 | 6,180 | 164,100 | 6,180 |
| 2021-07-13 | 6,220 | 6,310 | 6,210 | 6,210 | 127,800 | 6,210 |
| 2021-07-12 | 6,150 | 6,260 | 6,080 | 6,180 | 225,400 | 6,180 |
| 2021-07-09 | 6,000 | 6,010 | 5,750 | 5,990 | 329,000 | 5,990 |
| 2021-07-08 | 6,100 | 6,180 | 6,050 | 6,100 | 203,500 | 6,100 |
| 2021-07-07 | 6,180 | 6,250 | 6,000 | 6,030 | 286,700 | 6,030 |
| 2021-07-06 | 6,320 | 6,340 | 6,220 | 6,270 | 132,100 | 6,270 |
| 2021-07-05 | 6,290 | 6,450 | 6,180 | 6,310 | 236,000 | 6,310 |
| 2021-07-02 | 6,380 | 6,410 | 6,290 | 6,290 | 295,500 | 6,290 |
| 2021-07-01 | 6,220 | 6,430 | 6,210 | 6,290 | 429,200 | 6,290 |
| 2021-06-30 | 6,040 | 6,150 | 5,990 | 6,120 | 315,800 | 6,120 |
| 2021-06-29 | 5,880 | 6,080 | 5,860 | 6,020 | 267,000 | 6,020 |
| 2021-06-28 | 5,790 | 5,900 | 5,730 | 5,880 | 174,300 | 5,880 |
| 2021-06-25 | 5,840 | 5,880 | 5,690 | 5,860 | 245,100 | 5,860 |
| 2021-06-24 | 5,760 | 5,780 | 5,580 | 5,680 | 212,100 | 5,680 |
| 2021-06-23 | 5,770 | 5,810 | 5,740 | 5,760 | 142,000 | 5,760 |
| 2021-06-22 | 5,820 | 5,920 | 5,740 | 5,790 | 183,000 | 5,790 |
| 2021-06-21 | 5,750 | 5,780 | 5,620 | 5,730 | 250,100 | 5,730 |
| 2021-06-18 | 6,000 | 6,040 | 5,890 | 5,890 | 688,100 | 5,890 |
| 2021-06-17 | 5,770 | 5,860 | 5,690 | 5,810 | 273,500 | 5,810 |
| 2021-06-16 | 5,670 | 5,840 | 5,640 | 5,800 | 224,800 | 5,800 |
| 2021-06-15 | 5,700 | 5,790 | 5,670 | 5,690 | 191,200 | 5,690 |
| 2021-06-14 | 5,550 | 5,710 | 5,550 | 5,670 | 175,800 | 5,670 |
| 2021-06-11 | 5,690 | 5,720 | 5,530 | 5,550 | 262,500 | 5,550 |
| 2021-06-10 | 5,720 | 5,770 | 5,710 | 5,720 | 96,400 | 5,720 |
| 2021-06-09 | 5,830 | 5,830 | 5,710 | 5,740 | 102,600 | 5,740 |
| 2021-06-08 | 5,820 | 5,860 | 5,750 | 5,760 | 112,700 | 5,760 |
| 2021-06-07 | 5,880 | 5,930 | 5,790 | 5,810 | 135,000 | 5,810 |
| 2021-06-04 | 5,920 | 5,980 | 5,740 | 5,840 | 195,200 | 5,840 |
| 2021-06-03 | 5,950 | 6,010 | 5,900 | 5,990 | 158,300 | 5,990 |
| 2021-06-02 | 5,990 | 6,010 | 5,900 | 5,900 | 127,900 | 5,900 |
| 2021-06-01 | 5,990 | 6,010 | 5,900 | 5,930 | 136,200 | 5,930 |
| 2021-05-31 | 6,000 | 6,030 | 5,890 | 5,900 | 127,200 | 5,900 |
| 2021-05-28 | 5,890 | 6,060 | 5,870 | 6,030 | 187,200 | 6,030 |
| 2021-05-27 | 5,780 | 5,860 | 5,700 | 5,860 | 371,500 | 5,860 |
| 2021-05-26 | 5,910 | 5,930 | 5,840 | 5,880 | 236,800 | 5,880 |
| 2021-05-25 | 6,010 | 6,080 | 5,940 | 5,970 | 189,800 | 5,970 |
| 2021-05-24 | 6,080 | 6,130 | 5,900 | 5,910 | 238,600 | 5,910 |
| 2021-05-21 | 6,290 | 6,310 | 6,080 | 6,150 | 138,900 | 6,150 |
| 2021-05-20 | 6,120 | 6,220 | 6,050 | 6,140 | 196,500 | 6,140 |
| 2021-05-19 | 6,070 | 6,100 | 5,950 | 6,020 | 323,500 | 6,020 |
| 2021-05-18 | 6,030 | 6,210 | 5,980 | 6,120 | 502,100 | 6,120 |
| 2021-05-17 | 5,840 | 6,030 | 5,780 | 6,020 | 684,400 | 6,020 |
| 2021-05-14 | 6,610 | 6,740 | 6,600 | 6,740 | 273,500 | 6,740 |
| 2021-05-13 | 6,740 | 6,890 | 6,650 | 6,680 | 309,300 | 6,680 |
| 2021-05-12 | 7,080 | 7,190 | 6,890 | 6,930 | 209,200 | 6,930 |
| 2021-05-11 | 7,270 | 7,340 | 7,150 | 7,160 | 174,800 | 7,160 |
| 2021-05-10 | 7,310 | 7,430 | 7,300 | 7,420 | 153,300 | 7,420 |
| 2021-05-07 | 7,330 | 7,350 | 7,260 | 7,310 | 149,300 | 7,310 |
| 2021-05-06 | 7,430 | 7,440 | 7,270 | 7,350 | 162,300 | 7,350 |
| 2021-04-30 | 7,450 | 7,470 | 7,320 | 7,370 | 176,400 | 7,370 |
| 2021-04-28 | 7,340 | 7,500 | 7,310 | 7,390 | 124,000 | 7,390 |
| 2021-04-27 | 7,360 | 7,450 | 7,340 | 7,380 | 140,800 | 7,380 |
| 2021-04-26 | 7,340 | 7,440 | 7,250 | 7,430 | 112,600 | 7,430 |
| 2021-04-23 | 7,300 | 7,400 | 7,220 | 7,400 | 206,700 | 7,400 |
| 2021-04-22 | 7,400 | 7,440 | 7,360 | 7,430 | 121,700 | 7,430 |
| 2021-04-21 | 7,310 | 7,370 | 7,260 | 7,280 | 170,700 | 7,280 |
| 2021-04-20 | 7,410 | 7,470 | 7,310 | 7,430 | 242,800 | 7,430 |
| 2021-04-19 | 7,870 | 7,880 | 7,490 | 7,500 | 293,900 | 7,500 |
| 2021-04-16 | 8,050 | 8,130 | 7,920 | 7,950 | 185,200 | 7,950 |
| 2021-04-15 | 7,940 | 8,210 | 7,930 | 8,200 | 258,600 | 8,200 |
| 2021-04-14 | 7,910 | 8,030 | 7,890 | 8,030 | 153,500 | 8,030 |
| 2021-04-13 | 8,080 | 8,080 | 7,890 | 7,910 | 229,300 | 7,910 |
| 2021-04-12 | 8,240 | 8,250 | 8,100 | 8,180 | 249,800 | 8,180 |
| 2021-04-09 | 8,110 | 8,270 | 8,050 | 8,250 | 316,600 | 8,250 |
| 2021-04-08 | 7,890 | 8,000 | 7,750 | 7,960 | 241,800 | 7,960 |
| 2021-04-07 | 7,760 | 7,900 | 7,700 | 7,840 | 163,800 | 7,840 |
| 2021-04-06 | 7,800 | 7,920 | 7,740 | 7,740 | 123,500 | 7,740 |
| 2021-04-05 | 8,080 | 8,100 | 7,750 | 7,780 | 170,900 | 7,780 |
| 2021-04-02 | 7,890 | 7,980 | 7,750 | 7,930 | 292,800 | 7,930 |
| 2021-04-01 | 7,550 | 7,630 | 7,490 | 7,590 | 219,300 | 7,590 |
| 2021-03-31 | 7,480 | 7,570 | 7,400 | 7,480 | 230,100 | 7,480 |
| 2021-03-30 | 7,460 | 7,510 | 7,420 | 7,470 | 186,700 | 7,470 |
| 2021-03-29 | 7,540 | 7,640 | 7,450 | 7,480 | 152,700 | 7,480 |
| 2021-03-26 | 7,520 | 7,530 | 7,340 | 7,440 | 184,600 | 7,440 |
| 2021-03-25 | 7,360 | 7,480 | 7,350 | 7,430 | 152,200 | 7,430 |
| 2021-03-24 | 7,330 | 7,490 | 7,310 | 7,390 | 230,200 | 7,390 |
| 2021-03-23 | 7,500 | 7,640 | 7,390 | 7,440 | 243,200 | 7,440 |
| 2021-03-22 | 7,550 | 7,630 | 7,410 | 7,410 | 259,700 | 7,410 |
| 2021-03-19 | 7,500 | 7,800 | 7,470 | 7,680 | 369,100 | 7,680 |
| 2021-03-18 | 7,660 | 7,660 | 7,510 | 7,550 | 174,000 | 7,550 |
| 2021-03-17 | 7,550 | 7,610 | 7,490 | 7,560 | 207,000 | 7,560 |
| 2021-03-16 | 7,600 | 7,730 | 7,530 | 7,730 | 191,400 | 7,730 |
| 2021-03-15 | 7,800 | 7,850 | 7,590 | 7,670 | 189,300 | 7,670 |
| 2021-03-12 | 7,680 | 7,890 | 7,620 | 7,870 | 248,400 | 7,870 |
| 2021-03-11 | 7,470 | 7,540 | 7,320 | 7,530 | 275,600 | 7,530 |
| 2021-03-10 | 7,660 | 7,660 | 7,550 | 7,580 | 221,200 | 7,580 |
| 2021-03-09 | 7,390 | 7,580 | 7,330 | 7,510 | 282,300 | 7,510 |
| 2021-03-08 | 7,810 | 7,810 | 7,430 | 7,480 | 211,200 | 7,480 |
| 2021-03-05 | 7,620 | 7,800 | 7,540 | 7,800 | 179,400 | 7,800 |
| 2021-03-04 | 7,810 | 7,940 | 7,640 | 7,800 | 259,800 | 7,800 |
| 2021-03-03 | 8,180 | 8,210 | 7,950 | 7,950 | 199,300 | 7,950 |
| 2021-03-02 | 8,180 | 8,190 | 8,010 | 8,170 | 229,800 | 8,170 |
| 2021-03-01 | 8,280 | 8,280 | 7,980 | 8,030 | 196,400 | 8,030 |
| 2021-02-26 | 7,970 | 8,280 | 7,910 | 8,190 | 391,900 | 8,190 |
| 2021-02-25 | 8,320 | 8,470 | 8,230 | 8,300 | 204,800 | 8,300 |
| 2021-02-24 | 8,490 | 8,510 | 8,140 | 8,170 | 251,000 | 8,170 |
| 2021-02-22 | 8,730 | 8,730 | 8,440 | 8,510 | 152,400 | 8,510 |
| 2021-02-19 | 8,680 | 8,750 | 8,480 | 8,580 | 154,100 | 8,580 |
| 2021-02-18 | 9,050 | 9,060 | 8,790 | 8,800 | 214,800 | 8,800 |
| 2021-02-17 | 9,210 | 9,230 | 9,130 | 9,200 | 338,900 | 9,200 |
| 2021-02-16 | 9,040 | 9,450 | 9,040 | 9,300 | 665,200 | 9,300 |
| 2021-02-15 | 9,000 | 9,070 | 8,830 | 8,990 | 283,800 | 8,990 |
| 2021-02-12 | 8,670 | 8,740 | 8,570 | 8,640 | 206,500 | 8,640 |
| 2021-02-10 | 8,320 | 8,550 | 8,320 | 8,500 | 175,500 | 8,500 |
| 2021-02-09 | 8,890 | 9,050 | 8,320 | 8,400 | 513,700 | 8,400 |
| 2021-02-08 | 8,430 | 8,650 | 8,320 | 8,600 | 283,100 | 8,600 |
| 2021-02-05 | 8,220 | 8,360 | 8,220 | 8,320 | 232,400 | 8,320 |
| 2021-02-04 | 8,350 | 8,370 | 8,070 | 8,120 | 498,100 | 8,120 |
| 2021-02-03 | 8,290 | 8,520 | 8,160 | 8,500 | 383,600 | 8,500 |
| 2021-02-02 | 7,740 | 8,120 | 7,740 | 8,030 | 267,900 | 8,030 |
| 2021-02-01 | 7,300 | 7,830 | 7,100 | 7,800 | 614,200 | 7,800 |
| 2021-01-29 | 8,070 | 8,070 | 7,800 | 7,830 | 179,000 | 7,830 |
| 2021-01-28 | 7,780 | 8,190 | 7,780 | 8,130 | 284,600 | 8,130 |
| 2021-01-27 | 8,080 | 8,170 | 7,790 | 7,900 | 347,100 | 7,900 |
| 2021-01-26 | 8,430 | 8,440 | 8,180 | 8,230 | 198,100 | 8,230 |
| 2021-01-25 | 8,610 | 8,650 | 8,300 | 8,380 | 202,600 | 8,380 |
| 2021-01-22 | 8,440 | 8,580 | 8,380 | 8,560 | 167,900 | 8,560 |
| 2021-01-21 | 8,470 | 8,610 | 8,410 | 8,560 | 269,200 | 8,560 |
| 2021-01-20 | 8,610 | 8,630 | 8,340 | 8,420 | 336,200 | 8,420 |
| 2021-01-19 | 8,810 | 8,880 | 8,610 | 8,640 | 279,800 | 8,640 |
| 2021-01-18 | 8,790 | 8,870 | 8,750 | 8,830 | 169,200 | 8,830 |
| 2021-01-15 | 9,000 | 9,110 | 8,960 | 9,010 | 238,700 | 9,010 |
| 2021-01-14 | 9,150 | 9,190 | 8,920 | 9,000 | 304,300 | 9,000 |
| 2021-01-13 | 8,980 | 9,110 | 8,950 | 9,060 | 238,200 | 9,060 |
| 2021-01-12 | 9,060 | 9,140 | 8,950 | 8,980 | 225,400 | 8,980 |
| 2021-01-08 | 9,100 | 9,170 | 9,040 | 9,170 | 225,100 | 9,170 |
| 2021-01-07 | 9,160 | 9,270 | 9,090 | 9,160 | 229,000 | 9,160 |
| 2021-01-06 | 9,180 | 9,250 | 9,010 | 9,060 | 180,300 | 9,060 |
| 2021-01-05 | 9,270 | 9,360 | 9,220 | 9,320 | 125,200 | 9,320 |
| 2021-01-04 | 9,280 | 9,290 | 9,030 | 9,180 | 100,100 | 9,180 |
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
