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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 3,485 | 3,730 | 3,475 | 3,710 | 565,400 | 3,710 |
| 2022-06-24 | 3,135 | 3,455 | 3,135 | 3,445 | 557,600 | 3,445 |
| 2022-06-23 | 3,105 | 3,200 | 3,100 | 3,115 | 379,300 | 3,115 |
| 2022-06-22 | 3,200 | 3,215 | 3,125 | 3,130 | 330,000 | 3,130 |
| 2022-06-21 | 3,210 | 3,225 | 3,180 | 3,180 | 398,800 | 3,180 |
| 2022-06-20 | 3,205 | 3,225 | 3,130 | 3,195 | 225,800 | 3,195 |
| 2022-06-17 | 3,055 | 3,235 | 3,050 | 3,205 | 1,259,400 | 3,205 |
| 2022-06-16 | 3,235 | 3,240 | 3,105 | 3,120 | 282,900 | 3,120 |
| 2022-06-15 | 3,200 | 3,235 | 3,130 | 3,165 | 337,700 | 3,165 |
| 2022-06-14 | 3,255 | 3,280 | 3,145 | 3,200 | 566,600 | 3,200 |
| 2022-06-13 | 3,405 | 3,435 | 3,305 | 3,320 | 346,600 | 3,320 |
| 2022-06-10 | 3,595 | 3,595 | 3,475 | 3,490 | 401,300 | 3,490 |
| 2022-06-09 | 3,740 | 3,740 | 3,640 | 3,665 | 480,200 | 3,665 |
| 2022-06-08 | 3,840 | 3,850 | 3,770 | 3,800 | 420,200 | 3,800 |
| 2022-06-07 | 3,710 | 3,860 | 3,655 | 3,835 | 455,300 | 3,835 |
| 2022-06-06 | 3,475 | 3,715 | 3,475 | 3,710 | 362,800 | 3,710 |
| 2022-06-03 | 3,485 | 3,620 | 3,480 | 3,520 | 370,300 | 3,520 |
| 2022-06-02 | 3,380 | 3,430 | 3,330 | 3,425 | 195,600 | 3,425 |
| 2022-06-01 | 3,315 | 3,380 | 3,245 | 3,345 | 267,500 | 3,345 |
| 2022-05-31 | 3,350 | 3,350 | 3,240 | 3,315 | 315,000 | 3,315 |
| 2022-05-30 | 3,305 | 3,375 | 3,290 | 3,325 | 429,500 | 3,325 |
| 2022-05-27 | 3,370 | 3,375 | 3,255 | 3,280 | 268,700 | 3,280 |
| 2022-05-26 | 3,465 | 3,480 | 3,300 | 3,300 | 285,900 | 3,300 |
| 2022-05-25 | 3,435 | 3,495 | 3,370 | 3,465 | 232,500 | 3,465 |
| 2022-05-24 | 3,520 | 3,535 | 3,465 | 3,465 | 210,400 | 3,465 |
| 2022-05-23 | 3,555 | 3,590 | 3,525 | 3,545 | 176,000 | 3,545 |
| 2022-05-20 | 3,460 | 3,550 | 3,400 | 3,520 | 275,900 | 3,520 |
| 2022-05-19 | 3,380 | 3,445 | 3,345 | 3,425 | 326,200 | 3,425 |
| 2022-05-18 | 3,505 | 3,655 | 3,445 | 3,550 | 417,500 | 3,550 |
| 2022-05-17 | 3,385 | 3,495 | 3,335 | 3,495 | 367,400 | 3,495 |
| 2022-05-16 | 3,355 | 3,565 | 3,305 | 3,375 | 656,600 | 3,375 |
| 2022-05-13 | 3,085 | 3,185 | 3,075 | 3,145 | 308,900 | 3,145 |
| 2022-05-12 | 3,065 | 3,080 | 3,025 | 3,035 | 246,500 | 3,035 |
| 2022-05-11 | 3,050 | 3,190 | 3,050 | 3,155 | 337,800 | 3,155 |
| 2022-05-10 | 3,040 | 3,120 | 3,015 | 3,100 | 271,200 | 3,100 |
| 2022-05-09 | 3,175 | 3,175 | 3,075 | 3,095 | 279,200 | 3,095 |
| 2022-05-06 | 3,250 | 3,265 | 3,175 | 3,190 | 219,600 | 3,190 |
| 2022-05-02 | 3,330 | 3,345 | 3,200 | 3,230 | 224,500 | 3,230 |
| 2022-04-28 | 3,310 | 3,325 | 3,240 | 3,300 | 207,300 | 3,300 |
| 2022-04-27 | 3,200 | 3,300 | 3,150 | 3,290 | 205,100 | 3,290 |
| 2022-04-26 | 3,315 | 3,340 | 3,275 | 3,290 | 194,000 | 3,290 |
| 2022-04-25 | 3,275 | 3,330 | 3,225 | 3,310 | 251,100 | 3,310 |
| 2022-04-22 | 3,415 | 3,415 | 3,335 | 3,400 | 274,200 | 3,400 |
| 2022-04-21 | 3,420 | 3,560 | 3,415 | 3,550 | 241,900 | 3,550 |
| 2022-04-20 | 3,575 | 3,575 | 3,440 | 3,490 | 295,900 | 3,490 |
| 2022-04-19 | 3,545 | 3,565 | 3,480 | 3,530 | 330,500 | 3,530 |
| 2022-04-18 | 3,630 | 3,630 | 3,535 | 3,575 | 175,500 | 3,575 |
| 2022-04-15 | 3,660 | 3,690 | 3,625 | 3,660 | 114,700 | 3,660 |
| 2022-04-14 | 3,660 | 3,735 | 3,610 | 3,730 | 183,900 | 3,730 |
| 2022-04-13 | 3,565 | 3,670 | 3,560 | 3,650 | 277,700 | 3,650 |
| 2022-04-12 | 3,745 | 3,745 | 3,560 | 3,560 | 350,300 | 3,560 |
| 2022-04-11 | 3,910 | 3,925 | 3,800 | 3,800 | 160,100 | 3,800 |
| 2022-04-08 | 4,020 | 4,050 | 3,930 | 3,940 | 248,800 | 3,940 |
| 2022-04-07 | 3,995 | 4,035 | 3,985 | 4,020 | 288,000 | 4,020 |
| 2022-04-06 | 4,150 | 4,170 | 4,025 | 4,050 | 276,400 | 4,050 |
| 2022-04-05 | 4,250 | 4,290 | 4,175 | 4,275 | 180,300 | 4,275 |
| 2022-04-04 | 4,110 | 4,215 | 4,100 | 4,180 | 146,500 | 4,180 |
| 2022-04-01 | 4,185 | 4,200 | 4,080 | 4,150 | 296,500 | 4,150 |
| 2022-03-31 | 4,280 | 4,315 | 4,180 | 4,220 | 377,900 | 4,220 |
| 2022-03-30 | 4,135 | 4,170 | 4,045 | 4,150 | 317,300 | 4,150 |
| 2022-03-29 | 4,150 | 4,200 | 4,090 | 4,135 | 202,900 | 4,135 |
| 2022-03-28 | 4,215 | 4,215 | 4,080 | 4,110 | 240,900 | 4,110 |
| 2022-03-25 | 4,290 | 4,360 | 4,245 | 4,270 | 120,500 | 4,270 |
| 2022-03-24 | 4,110 | 4,315 | 4,100 | 4,315 | 151,600 | 4,315 |
| 2022-03-23 | 4,165 | 4,235 | 4,120 | 4,190 | 393,100 | 4,190 |
| 2022-03-22 | 4,195 | 4,220 | 4,075 | 4,155 | 416,800 | 4,155 |
| 2022-03-18 | 4,130 | 4,245 | 4,115 | 4,210 | 468,800 | 4,210 |
| 2022-03-17 | 3,830 | 4,180 | 3,810 | 4,180 | 610,500 | 4,180 |
| 2022-03-16 | 3,835 | 3,880 | 3,760 | 3,760 | 353,700 | 3,760 |
| 2022-03-15 | 3,705 | 3,870 | 3,700 | 3,800 | 384,500 | 3,800 |
| 2022-03-14 | 4,005 | 4,005 | 3,740 | 3,740 | 550,900 | 3,740 |
| 2022-03-11 | 4,405 | 4,420 | 4,065 | 4,075 | 364,000 | 4,075 |
| 2022-03-10 | 4,490 | 4,545 | 4,430 | 4,510 | 273,300 | 4,510 |
| 2022-03-09 | 4,325 | 4,410 | 4,285 | 4,335 | 347,500 | 4,335 |
| 2022-03-08 | 4,370 | 4,490 | 4,340 | 4,370 | 360,800 | 4,370 |
| 2022-03-07 | 4,550 | 4,565 | 4,420 | 4,440 | 440,400 | 4,440 |
| 2022-03-04 | 4,670 | 4,685 | 4,490 | 4,615 | 240,600 | 4,615 |
| 2022-03-03 | 4,750 | 4,770 | 4,660 | 4,680 | 175,000 | 4,680 |
| 2022-03-02 | 4,810 | 4,845 | 4,690 | 4,720 | 197,100 | 4,720 |
| 2022-03-01 | 4,680 | 4,935 | 4,660 | 4,905 | 377,800 | 4,905 |
| 2022-02-28 | 4,570 | 4,740 | 4,560 | 4,660 | 243,700 | 4,660 |
| 2022-02-25 | 4,500 | 4,640 | 4,420 | 4,635 | 355,700 | 4,635 |
| 2022-02-24 | 4,530 | 4,535 | 4,390 | 4,445 | 415,000 | 4,445 |
| 2022-02-22 | 4,550 | 4,650 | 4,505 | 4,625 | 265,100 | 4,625 |
| 2022-02-21 | 4,605 | 4,650 | 4,480 | 4,620 | 188,900 | 4,620 |
| 2022-02-18 | 4,600 | 4,725 | 4,400 | 4,660 | 482,200 | 4,660 |
| 2022-02-17 | 4,710 | 4,730 | 4,590 | 4,670 | 280,600 | 4,670 |
| 2022-02-16 | 4,730 | 4,845 | 4,685 | 4,740 | 297,000 | 4,740 |
| 2022-02-15 | 4,595 | 4,690 | 4,575 | 4,670 | 278,000 | 4,670 |
| 2022-02-14 | 4,660 | 4,810 | 4,620 | 4,650 | 543,800 | 4,650 |
| 2022-02-10 | 4,595 | 4,785 | 4,560 | 4,775 | 537,000 | 4,775 |
| 2022-02-09 | 4,240 | 4,575 | 4,130 | 4,500 | 528,600 | 4,500 |
| 2022-02-08 | 4,265 | 4,455 | 4,250 | 4,260 | 315,400 | 4,260 |
| 2022-02-07 | 4,400 | 4,425 | 4,285 | 4,285 | 273,000 | 4,285 |
| 2022-02-04 | 4,505 | 4,550 | 4,420 | 4,490 | 243,500 | 4,490 |
| 2022-02-03 | 4,555 | 4,680 | 4,550 | 4,595 | 157,500 | 4,595 |
| 2022-02-02 | 4,590 | 4,705 | 4,580 | 4,625 | 145,300 | 4,625 |
| 2022-02-01 | 4,480 | 4,630 | 4,480 | 4,575 | 194,500 | 4,575 |
| 2022-01-31 | 4,405 | 4,500 | 4,395 | 4,475 | 220,800 | 4,475 |
| 2022-01-28 | 4,265 | 4,455 | 4,245 | 4,420 | 288,000 | 4,420 |
| 2022-01-27 | 4,300 | 4,335 | 4,180 | 4,200 | 310,200 | 4,200 |
| 2022-01-26 | 4,305 | 4,345 | 4,210 | 4,285 | 239,300 | 4,285 |
| 2022-01-25 | 4,510 | 4,520 | 4,290 | 4,305 | 367,800 | 4,305 |
| 2022-01-24 | 4,510 | 4,525 | 4,425 | 4,440 | 250,500 | 4,440 |
| 2022-01-21 | 4,565 | 4,630 | 4,545 | 4,605 | 243,300 | 4,605 |
| 2022-01-20 | 4,430 | 4,600 | 4,390 | 4,575 | 307,000 | 4,575 |
| 2022-01-19 | 4,465 | 4,535 | 4,430 | 4,455 | 297,400 | 4,455 |
| 2022-01-18 | 4,610 | 4,620 | 4,450 | 4,470 | 326,400 | 4,470 |
| 2022-01-17 | 4,690 | 4,715 | 4,565 | 4,565 | 236,300 | 4,565 |
| 2022-01-14 | 4,690 | 4,710 | 4,580 | 4,690 | 337,700 | 4,690 |
| 2022-01-13 | 4,600 | 4,655 | 4,550 | 4,620 | 276,300 | 4,620 |
| 2022-01-12 | 4,545 | 4,665 | 4,530 | 4,615 | 285,300 | 4,615 |
| 2022-01-11 | 4,445 | 4,545 | 4,370 | 4,490 | 409,900 | 4,490 |
| 2022-01-07 | 4,590 | 4,595 | 4,365 | 4,400 | 486,900 | 4,400 |
| 2022-01-06 | 4,720 | 4,730 | 4,505 | 4,555 | 382,500 | 4,555 |
| 2022-01-05 | 4,930 | 4,940 | 4,805 | 4,825 | 236,200 | 4,825 |
| 2022-01-04 | 4,865 | 4,915 | 4,795 | 4,915 | 179,400 | 4,915 |
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
