1. HOME >
  2. 株価時系列 >
  3. 6324 >
  4. 2020年

6324 (株)ハーモニック・ドライブ・システムズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-309,1609,2609,1109,220123,2009,220
2020-12-299,2909,3709,2409,310161,4009,310
2020-12-289,2809,5109,2709,380262,6009,380
2020-12-259,0609,1309,0209,13070,2009,130
2020-12-249,1009,2108,9409,160189,6009,160
2020-12-238,8009,0408,7309,000275,0009,000
2020-12-228,6508,7908,6208,680171,3008,680
2020-12-218,6508,7308,5608,720160,8008,720
2020-12-188,7908,8708,5008,560330,0008,560
2020-12-178,8208,8408,6808,790223,5008,790
2020-12-168,8708,9508,7408,850170,3008,850
2020-12-158,8308,8308,7108,760200,7008,760
2020-12-148,6508,7508,5608,710275,6008,710
2020-12-118,4008,5608,3508,530187,4008,530
2020-12-108,5708,5708,2308,310414,0008,310
2020-12-098,5708,6808,5308,600253,6008,600
2020-12-088,3408,5508,2108,490373,6008,490
2020-12-078,1808,3008,1108,190388,7008,190
2020-12-048,3508,3908,2108,320289,5008,320
2020-12-038,6108,6508,1908,260426,4008,260
2020-12-028,5808,6308,4108,610386,4008,610
2020-12-018,5908,6508,3608,430584,3008,430
2020-11-308,5908,7108,3308,3303,061,1008,330
2020-11-278,3208,4908,2808,460796,4008,460
2020-11-267,9908,3907,9908,370499,3008,370
2020-11-257,9808,1907,8808,120505,4008,120
2020-11-247,8008,0107,7907,880386,6007,880
2020-11-207,7007,7407,5607,580238,2007,580
2020-11-197,5507,6707,5207,660203,9007,660
2020-11-187,6607,7107,6107,640260,7007,640
2020-11-177,6907,7307,6207,680209,9007,680
2020-11-167,5607,7207,4207,700286,5007,700
2020-11-137,6307,6807,3307,410445,3007,410
2020-11-127,4707,8707,4707,620722,4007,620
2020-11-117,3407,4407,1307,440636,3007,440
2020-11-107,2607,2807,1607,220385,7007,220
2020-11-097,5007,6107,4207,500354,4007,500
2020-11-067,3007,4607,2607,420288,2007,420
2020-11-057,2007,4507,1907,340500,7007,340
2020-11-046,9607,1306,9307,120265,6007,120
2020-11-026,8507,0806,8506,930342,8006,930
2020-10-306,6906,9206,6806,880291,0006,880
2020-10-296,6606,7306,6006,660207,4006,660
2020-10-286,7306,7906,6906,710175,6006,710
2020-10-276,5206,7306,4606,730321,6006,730
2020-10-266,7906,7906,5506,590249,2006,590
2020-10-236,7806,8606,7706,790146,6006,790
2020-10-226,8306,8706,7706,770157,6006,770
2020-10-216,7206,8606,7206,820132,5006,820
2020-10-206,8806,9506,6906,790286,2006,790
2020-10-196,8807,0506,8706,950306,0006,950
2020-10-166,8306,9106,7706,790193,3006,790
2020-10-156,9106,9206,8006,830145,9006,830
2020-10-146,7606,9506,7206,910281,8006,910
2020-10-136,7406,7906,6506,740222,3006,740
2020-10-126,8006,8006,6906,740162,4006,740
2020-10-096,8006,9806,6806,750267,7006,750
2020-10-086,7606,8406,7006,800244,7006,800
2020-10-076,6006,7706,6006,730218,2006,730
2020-10-066,6906,7406,6206,700166,1006,700
2020-10-056,6706,6906,5806,620262,3006,620
2020-10-026,7506,7506,5706,600304,7006,600
2020-09-306,7906,9006,7406,740308,4006,740
2020-09-296,6206,8306,6106,800266,7006,800
2020-09-286,3406,5606,2906,550242,0006,550
2020-09-256,5206,5406,3506,390404,3006,390
2020-09-246,5506,6406,4806,520283,6006,520
2020-09-236,6906,7206,5606,570279,9006,570
2020-09-186,4706,7206,4406,720603,8006,720
2020-09-176,4606,5206,3706,440383,1006,440
2020-09-166,3506,6706,3506,590373,5006,590
2020-09-156,2506,4806,2306,400451,6006,400
2020-09-145,9906,2405,9506,220279,5006,220
2020-09-116,0206,0805,9906,060195,2006,060
2020-09-105,8706,0805,8706,010351,5006,010
2020-09-095,6405,8005,6105,760283,8005,760
2020-09-085,5005,6605,5005,640151,6005,640
2020-09-075,4505,5605,4005,50084,4005,500
2020-09-045,4905,5405,3905,460165,9005,460
2020-09-035,6405,6905,5705,590103,7005,590
2020-09-025,5105,6505,4805,610142,6005,610
2020-09-015,5605,5705,4405,530261,1005,530
2020-08-315,5805,6805,5605,590218,5005,590
2020-08-285,7305,8205,5605,630199,9005,630
2020-08-275,8105,8105,7005,720162,3005,720
2020-08-265,9005,9005,7705,820149,8005,820
2020-08-255,9305,9305,8305,900116,5005,900
2020-08-245,9505,9505,8505,85096,9005,850
2020-08-216,0206,0205,9205,950194,0005,950
2020-08-206,0206,0905,8905,920316,4005,920
2020-08-195,9205,9405,8705,930138,4005,930
2020-08-185,8205,9405,7505,940162,3005,940
2020-08-175,9605,9705,7605,790205,4005,790
2020-08-145,9506,0205,9105,960184,7005,960
2020-08-135,7805,9605,6505,870347,1005,870
2020-08-125,9005,9305,6705,760438,0005,760
2020-08-115,7906,0005,6205,940711,9005,940
2020-08-076,3606,4906,3306,380450,9006,380
2020-08-066,2806,4606,2306,410389,9006,410
2020-08-055,9906,1705,9506,160234,9006,160
2020-08-045,9706,0305,9105,970145,8005,970
2020-08-035,8405,9705,8005,970174,5005,970
2020-07-315,8805,9105,7405,860225,9005,860
2020-07-305,8105,9705,7505,790185,3005,790
2020-07-295,9606,0705,6905,800326,3005,800
2020-07-286,1406,1906,0406,06088,9006,060
2020-07-276,0106,1406,0106,110160,2006,110
2020-07-226,1006,2406,0806,150228,2006,150
2020-07-216,0506,1005,9806,060219,0006,060
2020-07-205,9605,9805,8805,92089,1005,920
2020-07-175,9806,0305,8805,920126,2005,920
2020-07-165,9406,0105,7906,000255,6006,000
2020-07-156,0106,1205,9106,070192,3006,070
2020-07-146,1006,1705,9606,010205,2006,010
2020-07-136,0806,1505,9806,100138,6006,100
2020-07-106,1406,1706,0206,130187,3006,130
2020-07-096,0106,2405,9806,160308,6006,160
2020-07-086,0006,1205,9606,010246,7006,010
2020-07-075,9506,0105,8905,930286,6005,930
2020-07-065,7306,0405,7106,000293,2006,000
2020-07-035,5005,7305,5005,730308,0005,730
2020-07-025,7405,7905,4005,480716,3005,480
2020-07-015,9806,0205,7405,800244,7005,800
2020-06-305,9706,0705,9105,910165,3005,910
2020-06-295,8305,9705,8205,910190,6005,910
2020-06-266,1106,1905,9206,000226,0006,000
2020-06-255,9606,1105,9006,060208,5006,060
2020-06-245,8506,1205,7706,010300,4006,010
2020-06-235,7405,8005,6505,730150,9005,730
2020-06-225,7905,7905,6705,680134,5005,680
2020-06-195,8605,8605,6305,810566,0005,810
2020-06-185,9105,9405,7905,850283,6005,850
2020-06-175,9806,0805,9205,940227,3005,940
2020-06-166,0006,1005,9306,020346,1006,020
2020-06-156,1606,2005,8005,820271,5005,820
2020-06-125,8906,1805,8606,160241,3006,160
2020-06-116,0806,2106,0406,140260,4006,140
2020-06-106,2306,4406,2006,230238,0006,230
2020-06-096,0806,3106,0806,250333,6006,250
2020-06-086,8506,8506,1106,180784,3006,180
2020-06-056,7306,8006,6406,760255,1006,760
2020-06-046,7606,7806,6206,700376,5006,700
2020-06-036,5006,7106,4806,710394,2006,710
2020-06-026,2106,5006,2106,460285,5006,460
2020-06-016,2306,2806,2006,220223,1006,220
2020-05-296,1106,2906,1106,220331,0006,220
2020-05-286,1106,2106,1006,200318,6006,200
2020-05-276,0506,1206,0206,110249,1006,110
2020-05-266,0006,0505,8406,050348,7006,050
2020-05-255,9706,0605,9306,050311,2006,050
2020-05-225,8905,9105,8205,840166,0005,840
2020-05-215,8005,8805,7805,840187,2005,840
2020-05-205,6105,8505,6105,790312,2005,790
2020-05-195,5505,6205,5005,620253,1005,620
2020-05-185,5005,6305,4305,450442,9005,450
2020-05-155,3505,4305,3005,350262,8005,350
2020-05-145,3205,3705,2405,240247,1005,240
2020-05-135,0105,3205,0005,320343,9005,320
2020-05-125,0105,1405,0105,070112,5005,070
2020-05-115,2305,2305,0605,080102,4005,080
2020-05-084,9905,1704,9255,140260,9005,140
2020-05-075,0605,1204,8454,880421,0004,880
2020-05-014,9805,1004,9405,060207,5005,060
2020-04-304,9605,0804,8755,030254,5005,030
2020-04-284,8304,8404,6904,780281,9004,780
2020-04-274,7204,8854,7204,885285,5004,885
2020-04-244,6654,7754,5854,685186,0004,685
2020-04-234,6754,7804,6204,745235,4004,745
2020-04-224,5704,6154,5204,605369,1004,605
2020-04-214,6304,6454,5304,570449,8004,570
2020-04-204,8854,9854,7604,765310,3004,765
2020-04-174,8055,0004,7704,930708,7004,930
2020-04-165,0605,0904,6404,670642,4004,670
2020-04-154,9805,1704,9555,160301,5005,160
2020-04-144,8654,9654,8004,935138,9004,935
2020-04-134,9555,0304,8154,860212,1004,860
2020-04-104,9305,0404,8405,010230,4005,010
2020-04-094,9104,9104,8204,875221,6004,875
2020-04-084,7004,9254,6254,910255,5004,910
2020-04-074,6004,6854,5604,670306,7004,670
2020-04-064,2304,4654,1904,450320,7004,450
2020-04-034,4504,5404,2454,290295,3004,290
2020-04-024,4354,4854,3154,395240,3004,395
2020-04-014,6004,6954,4754,505209,6004,505
2020-03-314,7154,8454,6704,725222,2004,725
2020-03-304,6004,7254,5854,650271,3004,650
2020-03-274,7404,7804,6004,730250,0004,730
2020-03-264,5704,7404,5604,615231,4004,615
2020-03-254,6004,7354,5054,660355,5004,660
2020-03-244,2904,3754,1204,330415,2004,330
2020-03-234,1454,3804,1004,155680,7004,155
2020-03-194,3504,4454,0954,170905,9004,170
2020-03-184,1454,4854,1454,300943,8004,300
2020-03-173,7354,1903,6904,095942,6004,095
2020-03-163,9904,0803,8103,825633,0003,825
2020-03-133,5453,9503,5453,860794,1003,860
2020-03-123,8403,9503,6903,815585,6003,815
2020-03-113,9304,0253,9003,940451,9003,940
2020-03-103,7754,0303,6054,000554,2004,000
2020-03-093,9354,0053,7303,850725,2003,850
2020-03-064,3304,3354,0804,145770,7004,145
2020-03-054,6004,6054,3604,435420,8004,435
2020-03-044,6404,6704,4404,525779,5004,525
2020-03-035,0005,0004,7604,790379,9004,790
2020-03-024,4254,8104,4254,790495,4004,790
2020-02-284,5754,5954,4804,540385,9004,540
2020-02-274,9505,0304,7104,715456,5004,715
2020-02-264,9555,0104,8604,965424,3004,965
2020-02-254,9705,1304,9455,020431,6005,020
2020-02-215,3605,4305,2105,230330,6005,230
2020-02-205,4805,5405,4005,460249,2005,460
2020-02-195,2305,3105,1405,280215,6005,280
2020-02-185,4505,5105,2305,230263,5005,230
2020-02-175,5305,6105,4605,480315,4005,480
2020-02-145,6105,7205,5705,630401,3005,630
2020-02-135,4805,7905,4605,570725,3005,570
2020-02-125,4205,5205,3405,400682,1005,400
2020-02-105,2005,2105,0705,120195,4005,120
2020-02-075,3505,3605,2505,33077,2005,330
2020-02-065,2305,3505,2205,350181,3005,350
2020-02-055,1705,2705,1405,170170,7005,170
2020-02-044,9855,0904,9505,070110,7005,070
2020-02-034,8405,0304,8004,985210,2004,985
2020-01-314,9505,0304,9254,990161,4004,990
2020-01-305,0605,1304,9154,950206,9004,950
2020-01-295,2505,2505,0905,09095,9005,090
2020-01-285,0205,1405,0005,110110,8005,110
2020-01-275,0505,1405,0205,120178,6005,120
2020-01-245,2505,2505,1105,240163,0005,240
2020-01-235,1805,3205,1805,26090,5005,260
2020-01-225,2405,2705,1805,250240,6005,250
2020-01-215,2805,3505,2205,240121,4005,240
2020-01-205,2505,3705,2505,32095,4005,320
2020-01-175,2405,3205,2205,300286,2005,300
2020-01-165,1705,2005,1205,140156,0005,140
2020-01-155,3005,3105,1705,210200,5005,210
2020-01-145,3705,4205,2405,290243,3005,290
2020-01-105,2305,3005,1305,250271,4005,250
2020-01-095,1705,3105,1205,150339,2005,150
2020-01-085,0905,1104,9805,010197,1005,010
2020-01-075,1005,2605,1005,170224,5005,170
2020-01-065,1305,2105,0505,090320,4005,090

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