6324 (株)ハーモニック・ドライブ・システムズ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-273,4853,7303,4753,710565,4003,710
2022-06-243,1353,4553,1353,445557,6003,445
2022-06-233,1053,2003,1003,115379,3003,115
2022-06-223,2003,2153,1253,130330,0003,130
2022-06-213,2103,2253,1803,180398,8003,180
2022-06-203,2053,2253,1303,195225,8003,195
2022-06-173,0553,2353,0503,2051,259,4003,205
2022-06-163,2353,2403,1053,120282,9003,120
2022-06-153,2003,2353,1303,165337,7003,165
2022-06-143,2553,2803,1453,200566,6003,200
2022-06-133,4053,4353,3053,320346,6003,320
2022-06-103,5953,5953,4753,490401,3003,490
2022-06-093,7403,7403,6403,665480,2003,665
2022-06-083,8403,8503,7703,800420,2003,800
2022-06-073,7103,8603,6553,835455,3003,835
2022-06-063,4753,7153,4753,710362,8003,710
2022-06-033,4853,6203,4803,520370,3003,520
2022-06-023,3803,4303,3303,425195,6003,425
2022-06-013,3153,3803,2453,345267,5003,345
2022-05-313,3503,3503,2403,315315,0003,315
2022-05-303,3053,3753,2903,325429,5003,325
2022-05-273,3703,3753,2553,280268,7003,280
2022-05-263,4653,4803,3003,300285,9003,300
2022-05-253,4353,4953,3703,465232,5003,465
2022-05-243,5203,5353,4653,465210,4003,465
2022-05-233,5553,5903,5253,545176,0003,545
2022-05-203,4603,5503,4003,520275,9003,520
2022-05-193,3803,4453,3453,425326,2003,425
2022-05-183,5053,6553,4453,550417,5003,550
2022-05-173,3853,4953,3353,495367,4003,495
2022-05-163,3553,5653,3053,375656,6003,375
2022-05-133,0853,1853,0753,145308,9003,145
2022-05-123,0653,0803,0253,035246,5003,035
2022-05-113,0503,1903,0503,155337,8003,155
2022-05-103,0403,1203,0153,100271,2003,100
2022-05-093,1753,1753,0753,095279,2003,095
2022-05-063,2503,2653,1753,190219,6003,190
2022-05-023,3303,3453,2003,230224,5003,230
2022-04-283,3103,3253,2403,300207,3003,300
2022-04-273,2003,3003,1503,290205,1003,290
2022-04-263,3153,3403,2753,290194,0003,290
2022-04-253,2753,3303,2253,310251,1003,310
2022-04-223,4153,4153,3353,400274,2003,400
2022-04-213,4203,5603,4153,550241,9003,550
2022-04-203,5753,5753,4403,490295,9003,490
2022-04-193,5453,5653,4803,530330,5003,530
2022-04-183,6303,6303,5353,575175,5003,575
2022-04-153,6603,6903,6253,660114,7003,660
2022-04-143,6603,7353,6103,730183,9003,730
2022-04-133,5653,6703,5603,650277,7003,650
2022-04-123,7453,7453,5603,560350,3003,560
2022-04-113,9103,9253,8003,800160,1003,800
2022-04-084,0204,0503,9303,940248,8003,940
2022-04-073,9954,0353,9854,020288,0004,020
2022-04-064,1504,1704,0254,050276,4004,050
2022-04-054,2504,2904,1754,275180,3004,275
2022-04-044,1104,2154,1004,180146,5004,180
2022-04-014,1854,2004,0804,150296,5004,150
2022-03-314,2804,3154,1804,220377,9004,220
2022-03-304,1354,1704,0454,150317,3004,150
2022-03-294,1504,2004,0904,135202,9004,135
2022-03-284,2154,2154,0804,110240,9004,110
2022-03-254,2904,3604,2454,270120,5004,270
2022-03-244,1104,3154,1004,315151,6004,315
2022-03-234,1654,2354,1204,190393,1004,190
2022-03-224,1954,2204,0754,155416,8004,155
2022-03-184,1304,2454,1154,210468,8004,210
2022-03-173,8304,1803,8104,180610,5004,180
2022-03-163,8353,8803,7603,760353,7003,760
2022-03-153,7053,8703,7003,800384,5003,800
2022-03-144,0054,0053,7403,740550,9003,740
2022-03-114,4054,4204,0654,075364,0004,075
2022-03-104,4904,5454,4304,510273,3004,510
2022-03-094,3254,4104,2854,335347,5004,335
2022-03-084,3704,4904,3404,370360,8004,370
2022-03-074,5504,5654,4204,440440,4004,440
2022-03-044,6704,6854,4904,615240,6004,615
2022-03-034,7504,7704,6604,680175,0004,680
2022-03-024,8104,8454,6904,720197,1004,720
2022-03-014,6804,9354,6604,905377,8004,905
2022-02-284,5704,7404,5604,660243,7004,660
2022-02-254,5004,6404,4204,635355,7004,635
2022-02-244,5304,5354,3904,445415,0004,445
2022-02-224,5504,6504,5054,625265,1004,625
2022-02-214,6054,6504,4804,620188,9004,620
2022-02-184,6004,7254,4004,660482,2004,660
2022-02-174,7104,7304,5904,670280,6004,670
2022-02-164,7304,8454,6854,740297,0004,740
2022-02-154,5954,6904,5754,670278,0004,670
2022-02-144,6604,8104,6204,650543,8004,650
2022-02-104,5954,7854,5604,775537,0004,775
2022-02-094,2404,5754,1304,500528,6004,500
2022-02-084,2654,4554,2504,260315,4004,260
2022-02-074,4004,4254,2854,285273,0004,285
2022-02-044,5054,5504,4204,490243,5004,490
2022-02-034,5554,6804,5504,595157,5004,595
2022-02-024,5904,7054,5804,625145,3004,625
2022-02-014,4804,6304,4804,575194,5004,575
2022-01-314,4054,5004,3954,475220,8004,475
2022-01-284,2654,4554,2454,420288,0004,420
2022-01-274,3004,3354,1804,200310,2004,200
2022-01-264,3054,3454,2104,285239,3004,285
2022-01-254,5104,5204,2904,305367,8004,305
2022-01-244,5104,5254,4254,440250,5004,440
2022-01-214,5654,6304,5454,605243,3004,605
2022-01-204,4304,6004,3904,575307,0004,575
2022-01-194,4654,5354,4304,455297,4004,455
2022-01-184,6104,6204,4504,470326,4004,470
2022-01-174,6904,7154,5654,565236,3004,565
2022-01-144,6904,7104,5804,690337,7004,690
2022-01-134,6004,6554,5504,620276,3004,620
2022-01-124,5454,6654,5304,615285,3004,615
2022-01-114,4454,5454,3704,490409,9004,490
2022-01-074,5904,5954,3654,400486,9004,400
2022-01-064,7204,7304,5054,555382,5004,555
2022-01-054,9304,9404,8054,825236,2004,825
2022-01-044,8654,9154,7954,915179,4004,915

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