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
2021-10-185,1105,1904,9705,150692,4005,150
2021-10-154,7955,0604,7605,060842,3005,060
2021-10-144,6754,9404,6754,775654,0004,775
2021-10-134,7054,7504,6054,605586,1004,605
2021-10-124,8904,9304,6454,740681,6004,740
2021-10-114,9204,9854,8654,935360,7004,935
2021-10-084,9905,0604,9504,960290,4004,960
2021-10-075,0005,0704,8954,925373,9004,925
2021-10-065,2005,2904,9755,000254,5005,000
2021-10-055,1205,1404,9555,130395,2005,130
2021-10-045,3205,3905,2105,220385,7005,220
2021-10-015,3005,3405,1705,220231,1005,220
2021-09-305,4705,4905,3605,400398,7005,400
2021-09-295,6005,6205,4805,490342,8005,490
2021-09-285,8105,8305,6805,760210,0005,760
2021-09-276,0006,0205,7805,840296,7005,840
2021-09-246,3206,3406,0306,050217,1006,050
2021-09-226,3006,3306,0806,140301,1006,140
2021-09-216,2506,4206,2006,400119,8006,400
2021-09-176,3706,4806,3306,420268,0006,420
2021-09-166,7006,7106,3806,450157,0006,450
2021-09-156,5906,7406,5806,640166,2006,640
2021-09-146,6606,7206,5906,680189,5006,680
2021-09-136,4506,6106,4506,610155,1006,610
2021-09-106,4906,5506,4206,530161,4006,530
2021-09-096,6006,6706,5306,590181,0006,590
2021-09-086,4506,6706,3706,670252,0006,670
2021-09-076,5006,6806,4706,480250,2006,480
2021-09-066,4006,4406,3206,380151,7006,380
2021-09-036,1706,3706,1206,360228,7006,360
2021-09-026,1506,1606,0406,130198,0006,130
2021-09-016,0006,1005,9406,100301,9006,100
2021-08-316,0206,0906,0006,090166,2006,090
2021-08-306,1006,1006,0206,050103,7006,050
2021-08-276,0306,0505,9005,970200,1005,970
2021-08-266,1406,1806,0906,130101,6006,130
2021-08-256,0906,1906,0806,14098,0006,140
2021-08-246,2506,2806,1606,16090,8006,160
2021-08-236,0706,1706,0406,150145,4006,150
2021-08-206,0006,0505,9205,930135,0005,930
2021-08-196,1506,1706,0406,080157,3006,080
2021-08-186,0406,1206,0206,110157,8006,110
2021-08-176,2606,3306,0906,100196,3006,100
2021-08-166,4006,4806,2106,270203,7006,270
2021-08-136,5006,5406,4406,480138,6006,480
2021-08-126,6506,6806,5006,530149,2006,530
2021-08-116,4106,6606,3906,610256,3006,610
2021-08-106,5806,5906,1706,450527,5006,450
2021-08-066,2806,3406,2206,280140,9006,280
2021-08-056,1906,2806,1806,270133,5006,270
2021-08-046,3106,3506,2406,290209,6006,290
2021-08-036,1506,4106,1506,380258,7006,380
2021-08-026,1106,2306,0906,200121,7006,200
2021-07-306,0306,1005,9906,040194,7006,040
2021-07-295,9306,0505,8906,030169,6006,030
2021-07-285,9905,9905,7905,850247,0005,850
2021-07-276,0306,0805,9906,000117,7006,000
2021-07-266,0006,1005,9806,070171,9006,070
2021-07-215,9406,0705,8905,930193,6005,930
2021-07-205,9005,9505,8705,910169,2005,910
2021-07-196,0906,0905,9806,020156,8006,020
2021-07-166,2806,2806,1006,150183,1006,150
2021-07-156,4806,4906,2306,350368,6006,350
2021-07-146,1806,2006,0806,180164,1006,180
2021-07-136,2206,3106,2106,210127,8006,210
2021-07-126,1506,2606,0806,180225,4006,180
2021-07-096,0006,0105,7505,990329,0005,990
2021-07-086,1006,1806,0506,100203,5006,100
2021-07-076,1806,2506,0006,030286,7006,030
2021-07-066,3206,3406,2206,270132,1006,270
2021-07-056,2906,4506,1806,310236,0006,310
2021-07-026,3806,4106,2906,290295,5006,290
2021-07-016,2206,4306,2106,290429,2006,290
2021-06-306,0406,1505,9906,120315,8006,120
2021-06-295,8806,0805,8606,020267,0006,020
2021-06-285,7905,9005,7305,880174,3005,880
2021-06-255,8405,8805,6905,860245,1005,860
2021-06-245,7605,7805,5805,680212,1005,680
2021-06-235,7705,8105,7405,760142,0005,760
2021-06-225,8205,9205,7405,790183,0005,790
2021-06-215,7505,7805,6205,730250,1005,730
2021-06-186,0006,0405,8905,890688,1005,890
2021-06-175,7705,8605,6905,810273,5005,810
2021-06-165,6705,8405,6405,800224,8005,800
2021-06-155,7005,7905,6705,690191,2005,690
2021-06-145,5505,7105,5505,670175,8005,670
2021-06-115,6905,7205,5305,550262,5005,550
2021-06-105,7205,7705,7105,72096,4005,720
2021-06-095,8305,8305,7105,740102,6005,740
2021-06-085,8205,8605,7505,760112,7005,760
2021-06-075,8805,9305,7905,810135,0005,810
2021-06-045,9205,9805,7405,840195,2005,840
2021-06-035,9506,0105,9005,990158,3005,990
2021-06-025,9906,0105,9005,900127,9005,900
2021-06-015,9906,0105,9005,930136,2005,930
2021-05-316,0006,0305,8905,900127,2005,900
2021-05-285,8906,0605,8706,030187,2006,030
2021-05-275,7805,8605,7005,860371,5005,860
2021-05-265,9105,9305,8405,880236,8005,880
2021-05-256,0106,0805,9405,970189,8005,970
2021-05-246,0806,1305,9005,910238,6005,910
2021-05-216,2906,3106,0806,150138,9006,150
2021-05-206,1206,2206,0506,140196,5006,140
2021-05-196,0706,1005,9506,020323,5006,020
2021-05-186,0306,2105,9806,120502,1006,120
2021-05-175,8406,0305,7806,020684,4006,020
2021-05-146,6106,7406,6006,740273,5006,740
2021-05-136,7406,8906,6506,680309,3006,680
2021-05-127,0807,1906,8906,930209,2006,930
2021-05-117,2707,3407,1507,160174,8007,160
2021-05-107,3107,4307,3007,420153,3007,420
2021-05-077,3307,3507,2607,310149,3007,310
2021-05-067,4307,4407,2707,350162,3007,350
2021-04-307,4507,4707,3207,370176,4007,370
2021-04-287,3407,5007,3107,390124,0007,390
2021-04-277,3607,4507,3407,380140,8007,380
2021-04-267,3407,4407,2507,430112,6007,430
2021-04-237,3007,4007,2207,400206,7007,400
2021-04-227,4007,4407,3607,430121,7007,430
2021-04-217,3107,3707,2607,280170,7007,280
2021-04-207,4107,4707,3107,430242,8007,430
2021-04-197,8707,8807,4907,500293,9007,500
2021-04-168,0508,1307,9207,950185,2007,950
2021-04-157,9408,2107,9308,200258,6008,200
2021-04-147,9108,0307,8908,030153,5008,030
2021-04-138,0808,0807,8907,910229,3007,910
2021-04-128,2408,2508,1008,180249,8008,180
2021-04-098,1108,2708,0508,250316,6008,250
2021-04-087,8908,0007,7507,960241,8007,960
2021-04-077,7607,9007,7007,840163,8007,840
2021-04-067,8007,9207,7407,740123,5007,740
2021-04-058,0808,1007,7507,780170,9007,780
2021-04-027,8907,9807,7507,930292,8007,930
2021-04-017,5507,6307,4907,590219,3007,590
2021-03-317,4807,5707,4007,480230,1007,480
2021-03-307,4607,5107,4207,470186,7007,470
2021-03-297,5407,6407,4507,480152,7007,480
2021-03-267,5207,5307,3407,440184,6007,440
2021-03-257,3607,4807,3507,430152,2007,430
2021-03-247,3307,4907,3107,390230,2007,390
2021-03-237,5007,6407,3907,440243,2007,440
2021-03-227,5507,6307,4107,410259,7007,410
2021-03-197,5007,8007,4707,680369,1007,680
2021-03-187,6607,6607,5107,550174,0007,550
2021-03-177,5507,6107,4907,560207,0007,560
2021-03-167,6007,7307,5307,730191,4007,730
2021-03-157,8007,8507,5907,670189,3007,670
2021-03-127,6807,8907,6207,870248,4007,870
2021-03-117,4707,5407,3207,530275,6007,530
2021-03-107,6607,6607,5507,580221,2007,580
2021-03-097,3907,5807,3307,510282,3007,510
2021-03-087,8107,8107,4307,480211,2007,480
2021-03-057,6207,8007,5407,800179,4007,800
2021-03-047,8107,9407,6407,800259,8007,800
2021-03-038,1808,2107,9507,950199,3007,950
2021-03-028,1808,1908,0108,170229,8008,170
2021-03-018,2808,2807,9808,030196,4008,030
2021-02-267,9708,2807,9108,190391,9008,190
2021-02-258,3208,4708,2308,300204,8008,300
2021-02-248,4908,5108,1408,170251,0008,170
2021-02-228,7308,7308,4408,510152,4008,510
2021-02-198,6808,7508,4808,580154,1008,580
2021-02-189,0509,0608,7908,800214,8008,800
2021-02-179,2109,2309,1309,200338,9009,200
2021-02-169,0409,4509,0409,300665,2009,300
2021-02-159,0009,0708,8308,990283,8008,990
2021-02-128,6708,7408,5708,640206,5008,640
2021-02-108,3208,5508,3208,500175,5008,500
2021-02-098,8909,0508,3208,400513,7008,400
2021-02-088,4308,6508,3208,600283,1008,600
2021-02-058,2208,3608,2208,320232,4008,320
2021-02-048,3508,3708,0708,120498,1008,120
2021-02-038,2908,5208,1608,500383,6008,500
2021-02-027,7408,1207,7408,030267,9008,030
2021-02-017,3007,8307,1007,800614,2007,800
2021-01-298,0708,0707,8007,830179,0007,830
2021-01-287,7808,1907,7808,130284,6008,130
2021-01-278,0808,1707,7907,900347,1007,900
2021-01-268,4308,4408,1808,230198,1008,230
2021-01-258,6108,6508,3008,380202,6008,380
2021-01-228,4408,5808,3808,560167,9008,560
2021-01-218,4708,6108,4108,560269,2008,560
2021-01-208,6108,6308,3408,420336,2008,420
2021-01-198,8108,8808,6108,640279,8008,640
2021-01-188,7908,8708,7508,830169,2008,830
2021-01-159,0009,1108,9609,010238,7009,010
2021-01-149,1509,1908,9209,000304,3009,000
2021-01-138,9809,1108,9509,060238,2009,060
2021-01-129,0609,1408,9508,980225,4008,980
2021-01-089,1009,1709,0409,170225,1009,170
2021-01-079,1609,2709,0909,160229,0009,160
2021-01-069,1809,2509,0109,060180,3009,060
2021-01-059,2709,3609,2209,320125,2009,320
2021-01-049,2809,2909,0309,180100,1009,180

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