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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,920 | 4,010 | 3,900 | 3,950 | 249,900 | 3,950 |
| 2024-07-25 | 4,050 | 4,075 | 3,920 | 3,920 | 475,800 | 3,920 |
| 2024-07-24 | 4,270 | 4,335 | 4,180 | 4,180 | 372,600 | 4,180 |
| 2024-07-23 | 4,425 | 4,490 | 4,285 | 4,285 | 446,700 | 4,285 |
| 2024-07-22 | 4,395 | 4,395 | 4,245 | 4,265 | 263,500 | 4,265 |
| 2024-07-19 | 4,395 | 4,445 | 4,385 | 4,415 | 170,200 | 4,415 |
| 2024-07-18 | 4,390 | 4,460 | 4,330 | 4,415 | 477,900 | 4,415 |
| 2024-07-17 | 4,655 | 4,660 | 4,385 | 4,480 | 754,000 | 4,480 |
| 2024-07-16 | 4,540 | 4,780 | 4,510 | 4,760 | 463,300 | 4,760 |
| 2024-07-12 | 4,440 | 4,555 | 4,440 | 4,510 | 142,200 | 4,510 |
| 2024-07-11 | 4,530 | 4,540 | 4,430 | 4,530 | 166,100 | 4,530 |
| 2024-07-10 | 4,455 | 4,525 | 4,390 | 4,515 | 233,200 | 4,515 |
| 2024-07-09 | 4,520 | 4,560 | 4,445 | 4,525 | 205,200 | 4,525 |
| 2024-07-08 | 4,450 | 4,545 | 4,445 | 4,500 | 240,600 | 4,500 |
| 2024-07-05 | 4,650 | 4,660 | 4,480 | 4,495 | 415,500 | 4,495 |
| 2024-07-04 | 4,655 | 4,725 | 4,620 | 4,670 | 434,200 | 4,670 |
| 2024-07-03 | 4,455 | 4,630 | 4,400 | 4,630 | 431,800 | 4,630 |
| 2024-07-02 | 4,460 | 4,515 | 4,380 | 4,385 | 355,100 | 4,385 |
| 2024-07-01 | 4,560 | 4,570 | 4,430 | 4,475 | 441,100 | 4,475 |
| 2024-06-28 | 4,720 | 4,720 | 4,510 | 4,550 | 418,600 | 4,550 |
| 2024-06-27 | 4,495 | 4,645 | 4,475 | 4,600 | 552,300 | 4,600 |
| 2024-06-26 | 4,405 | 4,565 | 4,335 | 4,495 | 459,500 | 4,495 |
| 2024-06-25 | 4,505 | 4,555 | 4,425 | 4,475 | 403,500 | 4,475 |
| 2024-06-24 | 4,470 | 4,630 | 4,450 | 4,505 | 709,700 | 4,505 |
| 2024-06-21 | 4,460 | 4,505 | 4,395 | 4,430 | 1,140,400 | 4,430 |
| 2024-06-20 | 4,405 | 4,485 | 4,225 | 4,320 | 475,100 | 4,320 |
| 2024-06-19 | 4,270 | 4,340 | 4,195 | 4,245 | 312,500 | 4,245 |
| 2024-06-18 | 4,385 | 4,410 | 4,250 | 4,255 | 389,900 | 4,255 |
| 2024-06-17 | 4,400 | 4,405 | 4,245 | 4,270 | 533,700 | 4,270 |
| 2024-06-14 | 4,455 | 4,465 | 4,330 | 4,445 | 366,300 | 4,445 |
| 2024-06-13 | 4,535 | 4,605 | 4,395 | 4,455 | 397,600 | 4,455 |
| 2024-06-12 | 4,335 | 4,520 | 4,280 | 4,475 | 709,500 | 4,475 |
| 2024-06-11 | 4,285 | 4,350 | 4,220 | 4,335 | 226,500 | 4,335 |
| 2024-06-10 | 4,290 | 4,340 | 4,255 | 4,300 | 230,600 | 4,300 |
| 2024-06-07 | 4,310 | 4,375 | 4,220 | 4,245 | 365,100 | 4,245 |
| 2024-06-06 | 4,520 | 4,530 | 4,345 | 4,345 | 358,600 | 4,345 |
| 2024-06-05 | 4,505 | 4,550 | 4,295 | 4,380 | 598,300 | 4,380 |
| 2024-06-04 | 4,595 | 4,775 | 4,490 | 4,645 | 1,313,400 | 4,645 |
| 2024-06-03 | 4,270 | 4,550 | 4,260 | 4,510 | 1,364,200 | 4,510 |
| 2024-05-31 | 3,990 | 4,190 | 3,990 | 4,165 | 466,600 | 4,165 |
| 2024-05-30 | 3,890 | 4,025 | 3,855 | 4,000 | 324,600 | 4,000 |
| 2024-05-29 | 3,920 | 3,985 | 3,850 | 3,930 | 335,400 | 3,930 |
| 2024-05-28 | 3,990 | 3,990 | 3,910 | 3,965 | 188,700 | 3,965 |
| 2024-05-27 | 3,950 | 4,015 | 3,890 | 3,990 | 315,400 | 3,990 |
| 2024-05-24 | 4,000 | 4,080 | 3,970 | 3,990 | 435,700 | 3,990 |
| 2024-05-23 | 4,200 | 4,225 | 4,095 | 4,105 | 209,200 | 4,105 |
| 2024-05-22 | 4,180 | 4,215 | 4,120 | 4,130 | 221,000 | 4,130 |
| 2024-05-21 | 4,295 | 4,355 | 4,130 | 4,135 | 458,000 | 4,135 |
| 2024-05-20 | 4,230 | 4,515 | 4,205 | 4,295 | 826,200 | 4,295 |
| 2024-05-17 | 3,950 | 4,200 | 3,870 | 4,175 | 694,100 | 4,175 |
| 2024-05-16 | 3,925 | 3,990 | 3,875 | 3,955 | 355,700 | 3,955 |
| 2024-05-15 | 3,975 | 4,030 | 3,825 | 3,900 | 542,900 | 3,900 |
| 2024-05-14 | 4,060 | 4,180 | 3,920 | 4,015 | 1,227,900 | 4,015 |
| 2024-05-13 | 4,300 | 4,440 | 4,265 | 4,390 | 450,200 | 4,390 |
| 2024-05-10 | 4,235 | 4,300 | 4,200 | 4,280 | 295,300 | 4,280 |
| 2024-05-09 | 4,180 | 4,320 | 4,180 | 4,235 | 351,100 | 4,235 |
| 2024-05-08 | 4,050 | 4,295 | 4,050 | 4,250 | 673,700 | 4,250 |
| 2024-05-07 | 4,030 | 4,185 | 4,030 | 4,180 | 333,900 | 4,180 |
| 2024-05-02 | 3,940 | 4,015 | 3,905 | 3,965 | 157,000 | 3,965 |
| 2024-05-01 | 3,930 | 3,985 | 3,900 | 3,965 | 176,900 | 3,965 |
| 2024-04-30 | 4,050 | 4,095 | 3,990 | 4,000 | 236,800 | 4,000 |
| 2024-04-26 | 3,830 | 3,990 | 3,820 | 3,990 | 247,100 | 3,990 |
| 2024-04-25 | 3,785 | 3,860 | 3,755 | 3,810 | 180,400 | 3,810 |
| 2024-04-24 | 3,900 | 3,950 | 3,865 | 3,900 | 326,100 | 3,900 |
| 2024-04-23 | 3,815 | 3,900 | 3,800 | 3,840 | 234,900 | 3,840 |
| 2024-04-22 | 3,735 | 3,770 | 3,690 | 3,760 | 278,800 | 3,760 |
| 2024-04-19 | 3,790 | 3,820 | 3,660 | 3,730 | 316,600 | 3,730 |
| 2024-04-18 | 3,775 | 3,890 | 3,760 | 3,850 | 170,700 | 3,850 |
| 2024-04-17 | 3,865 | 3,895 | 3,795 | 3,810 | 175,100 | 3,810 |
| 2024-04-16 | 3,865 | 3,890 | 3,820 | 3,865 | 364,600 | 3,865 |
| 2024-04-15 | 4,115 | 4,115 | 3,950 | 3,975 | 207,400 | 3,975 |
| 2024-04-12 | 4,130 | 4,160 | 4,005 | 4,045 | 249,100 | 4,045 |
| 2024-04-11 | 4,025 | 4,100 | 3,980 | 4,075 | 205,800 | 4,075 |
| 2024-04-10 | 4,015 | 4,140 | 4,005 | 4,055 | 221,500 | 4,055 |
| 2024-04-09 | 3,985 | 4,140 | 3,985 | 4,125 | 184,000 | 4,125 |
| 2024-04-08 | 4,190 | 4,200 | 3,960 | 3,985 | 308,100 | 3,985 |
| 2024-04-05 | 4,165 | 4,165 | 4,025 | 4,050 | 327,500 | 4,050 |
| 2024-04-04 | 4,195 | 4,340 | 4,130 | 4,270 | 502,100 | 4,270 |
| 2024-04-03 | 4,070 | 4,140 | 4,010 | 4,055 | 226,100 | 4,055 |
| 2024-04-02 | 4,195 | 4,195 | 4,065 | 4,115 | 348,800 | 4,115 |
| 2024-04-01 | 4,030 | 4,280 | 4,030 | 4,205 | 541,600 | 4,205 |
| 2024-03-29 | 4,025 | 4,060 | 3,985 | 3,985 | 399,400 | 3,985 |
| 2024-03-28 | 4,030 | 4,115 | 3,990 | 4,010 | 322,200 | 4,010 |
| 2024-03-27 | 4,100 | 4,105 | 4,015 | 4,020 | 245,000 | 4,020 |
| 2024-03-26 | 4,100 | 4,105 | 4,030 | 4,080 | 321,500 | 4,080 |
| 2024-03-25 | 4,120 | 4,230 | 4,110 | 4,120 | 199,300 | 4,120 |
| 2024-03-22 | 4,300 | 4,320 | 4,215 | 4,255 | 166,800 | 4,255 |
| 2024-03-21 | 4,350 | 4,385 | 4,175 | 4,255 | 489,500 | 4,255 |
| 2024-03-19 | 4,290 | 4,310 | 4,120 | 4,180 | 410,500 | 4,180 |
| 2024-03-18 | 4,235 | 4,365 | 4,220 | 4,300 | 231,800 | 4,300 |
| 2024-03-15 | 4,155 | 4,275 | 4,130 | 4,255 | 486,400 | 4,255 |
| 2024-03-14 | 4,295 | 4,300 | 4,095 | 4,205 | 398,100 | 4,205 |
| 2024-03-13 | 4,135 | 4,310 | 4,120 | 4,295 | 554,000 | 4,295 |
| 2024-03-12 | 4,090 | 4,150 | 3,965 | 4,135 | 551,700 | 4,135 |
| 2024-03-11 | 4,335 | 4,355 | 4,165 | 4,210 | 460,600 | 4,210 |
| 2024-03-08 | 4,500 | 4,500 | 4,400 | 4,400 | 320,700 | 4,400 |
| 2024-03-07 | 4,495 | 4,590 | 4,410 | 4,445 | 694,700 | 4,445 |
| 2024-03-06 | 4,375 | 4,480 | 4,355 | 4,460 | 443,800 | 4,460 |
| 2024-03-05 | 4,350 | 4,460 | 4,325 | 4,440 | 575,900 | 4,440 |
| 2024-03-04 | 4,310 | 4,360 | 4,265 | 4,350 | 771,400 | 4,350 |
| 2024-03-01 | 4,025 | 4,170 | 4,005 | 4,170 | 539,700 | 4,170 |
| 2024-02-29 | 3,920 | 4,000 | 3,855 | 3,915 | 427,200 | 3,915 |
| 2024-02-28 | 4,095 | 4,130 | 3,975 | 3,990 | 867,000 | 3,990 |
| 2024-02-27 | 3,840 | 4,090 | 3,770 | 4,055 | 1,158,800 | 4,055 |
| 2024-02-26 | 3,565 | 3,825 | 3,565 | 3,735 | 748,200 | 3,735 |
| 2024-02-22 | 3,590 | 3,640 | 3,470 | 3,500 | 254,900 | 3,500 |
| 2024-02-21 | 3,560 | 3,595 | 3,520 | 3,580 | 357,300 | 3,580 |
| 2024-02-20 | 3,435 | 3,625 | 3,395 | 3,580 | 337,800 | 3,580 |
| 2024-02-19 | 3,715 | 3,720 | 3,545 | 3,575 | 327,200 | 3,575 |
| 2024-02-16 | 3,475 | 3,650 | 3,465 | 3,650 | 482,900 | 3,650 |
| 2024-02-15 | 3,500 | 3,555 | 3,410 | 3,465 | 505,700 | 3,465 |
| 2024-02-14 | 3,575 | 3,575 | 3,370 | 3,440 | 705,600 | 3,440 |
| 2024-02-13 | 3,740 | 3,810 | 3,560 | 3,695 | 779,500 | 3,695 |
| 2024-02-09 | 3,650 | 3,740 | 3,650 | 3,695 | 271,500 | 3,695 |
| 2024-02-08 | 3,695 | 3,710 | 3,640 | 3,655 | 260,300 | 3,655 |
| 2024-02-07 | 3,670 | 3,770 | 3,605 | 3,625 | 314,900 | 3,625 |
| 2024-02-06 | 3,730 | 3,765 | 3,685 | 3,695 | 420,600 | 3,695 |
| 2024-02-05 | 3,745 | 3,830 | 3,715 | 3,780 | 353,200 | 3,780 |
| 2024-02-02 | 3,565 | 3,730 | 3,565 | 3,710 | 526,400 | 3,710 |
| 2024-02-01 | 3,500 | 3,565 | 3,470 | 3,505 | 535,100 | 3,505 |
| 2024-01-31 | 3,635 | 3,640 | 3,555 | 3,615 | 333,100 | 3,615 |
| 2024-01-30 | 3,730 | 3,770 | 3,655 | 3,660 | 392,900 | 3,660 |
| 2024-01-29 | 3,800 | 3,880 | 3,715 | 3,720 | 426,600 | 3,720 |
| 2024-01-26 | 3,795 | 3,820 | 3,700 | 3,775 | 430,800 | 3,775 |
| 2024-01-25 | 3,805 | 3,880 | 3,770 | 3,840 | 286,400 | 3,840 |
| 2024-01-24 | 3,920 | 3,955 | 3,810 | 3,820 | 386,100 | 3,820 |
| 2024-01-23 | 4,005 | 4,050 | 3,885 | 3,935 | 495,900 | 3,935 |
| 2024-01-22 | 3,900 | 4,045 | 3,890 | 3,950 | 647,800 | 3,950 |
| 2024-01-19 | 3,890 | 3,905 | 3,805 | 3,845 | 984,300 | 3,845 |
| 2024-01-18 | 3,725 | 3,750 | 3,645 | 3,680 | 745,200 | 3,680 |
| 2024-01-17 | 4,025 | 4,050 | 3,770 | 3,795 | 1,077,500 | 3,795 |
| 2024-01-16 | 4,135 | 4,205 | 4,100 | 4,145 | 344,600 | 4,145 |
| 2024-01-15 | 4,130 | 4,170 | 4,000 | 4,155 | 408,300 | 4,155 |
| 2024-01-12 | 3,900 | 4,075 | 3,900 | 4,070 | 416,800 | 4,070 |
| 2024-01-11 | 4,070 | 4,090 | 3,990 | 4,005 | 399,800 | 4,005 |
| 2024-01-10 | 3,980 | 4,030 | 3,940 | 4,030 | 213,700 | 4,030 |
| 2024-01-09 | 3,935 | 4,080 | 3,915 | 3,985 | 371,600 | 3,985 |
| 2024-01-05 | 3,870 | 3,905 | 3,825 | 3,865 | 387,000 | 3,865 |
| 2024-01-04 | 4,020 | 4,065 | 3,855 | 3,870 | 694,400 | 3,870 |
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
