ハーモニック・ドライブ・システムズ(6324)の株価時系列情報
ハーモニック・ドライブ・システムズ(6324)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,815 | 2,906 | 2,784 | 2,906 | 979,000 |
| 2025/07/30 | 2,845 | 2,910 | 2,815 | 2,852 | 533,500 |
| 2025/07/29 | 2,923 | 2,938 | 2,855 | 2,868 | 693,900 |
| 2025/07/28 | 2,962 | 3,040 | 2,930 | 2,953 | 852,800 |
| 2025/07/25 | 3,020 | 3,020 | 2,936 | 2,941 | 978,300 |
| 2025/07/24 | 3,095 | 3,110 | 2,968 | 3,040 | 1,389,400 |
| 2025/07/23 | 2,863 | 3,180 | 2,841 | 3,095 | 2,419,700 |
| 2025/07/22 | 2,657 | 2,820 | 2,629 | 2,746 | 1,473,600 |
| 2025/07/18 | 2,649 | 2,670 | 2,566 | 2,624 | 727,900 |
| 2025/07/17 | 2,621 | 2,680 | 2,547 | 2,661 | 1,060,600 |
| 2025/07/16 | 2,526 | 2,659 | 2,522 | 2,616 | 911,000 |
| 2025/07/15 | 2,570 | 2,580 | 2,516 | 2,547 | 427,100 |
| 2025/07/14 | 2,514 | 2,568 | 2,503 | 2,562 | 552,100 |
| 2025/07/11 | 2,541 | 2,592 | 2,529 | 2,537 | 684,600 |
| 2025/07/10 | 2,580 | 2,594 | 2,521 | 2,523 | 1,139,100 |
| 2025/07/09 | 2,586 | 2,685 | 2,564 | 2,626 | 999,900 |
| 2025/07/08 | 2,555 | 2,642 | 2,540 | 2,547 | 1,234,700 |
| 2025/07/07 | 2,571 | 2,588 | 2,538 | 2,542 | 644,900 |
| 2025/07/04 | 2,635 | 2,635 | 2,558 | 2,620 | 751,600 |
| 2025/07/03 | 2,605 | 2,642 | 2,578 | 2,608 | 842,500 |
| 2025/07/02 | 2,650 | 2,675 | 2,575 | 2,615 | 2,062,400 |
| 2025/07/01 | 2,785 | 2,823 | 2,727 | 2,750 | 739,000 |
| 2025/06/30 | 2,952 | 2,952 | 2,791 | 2,800 | 1,435,400 |
| 2025/06/27 | 2,900 | 2,961 | 2,817 | 2,924 | 1,227,600 |
| 2025/06/26 | 2,723 | 2,893 | 2,708 | 2,861 | 2,144,600 |
| 2025/06/25 | 2,675 | 2,677 | 2,628 | 2,673 | 641,300 |
| 2025/06/24 | 2,686 | 2,707 | 2,621 | 2,676 | 1,107,500 |
| 2025/06/23 | 2,724 | 2,760 | 2,580 | 2,607 | 2,313,400 |
| 2025/06/20 | 2,814 | 2,841 | 2,767 | 2,767 | 1,697,000 |
| 2025/06/19 | 2,875 | 2,887 | 2,707 | 2,764 | 1,792,000 |
| 2025/06/18 | 2,902 | 2,959 | 2,898 | 2,932 | 436,100 |
| 2025/06/17 | 3,000 | 3,045 | 2,934 | 2,952 | 770,800 |
| 2025/06/16 | 2,930 | 3,075 | 2,920 | 2,979 | 686,400 |
| 2025/06/13 | 2,999 | 3,035 | 2,894 | 2,970 | 907,300 |
| 2025/06/12 | 2,996 | 3,035 | 2,957 | 2,977 | 427,400 |
| 2025/06/11 | 3,025 | 3,055 | 2,991 | 3,015 | 491,300 |
| 2025/06/10 | 2,959 | 3,110 | 2,950 | 3,035 | 912,300 |
| 2025/06/09 | 2,945 | 2,967 | 2,896 | 2,949 | 1,012,300 |
| 2025/06/06 | 3,120 | 3,130 | 2,951 | 2,964 | 804,300 |
| 2025/06/05 | 3,155 | 3,160 | 3,045 | 3,100 | 596,300 |
| 2025/06/04 | 3,225 | 3,270 | 3,165 | 3,175 | 485,200 |
| 2025/06/03 | 3,145 | 3,190 | 3,130 | 3,155 | 365,400 |
| 2025/06/02 | 3,275 | 3,305 | 3,075 | 3,100 | 879,600 |
| 2025/05/30 | 3,465 | 3,490 | 3,280 | 3,280 | 1,064,300 |
| 2025/05/29 | 3,305 | 3,465 | 3,245 | 3,465 | 1,384,100 |
| 2025/05/28 | 3,335 | 3,340 | 3,250 | 3,280 | 518,300 |
| 2025/05/27 | 3,320 | 3,355 | 3,245 | 3,290 | 919,400 |
| 2025/05/26 | 3,420 | 3,470 | 3,345 | 3,390 | 1,004,200 |
| 2025/05/23 | 3,405 | 3,680 | 3,405 | 3,520 | 1,423,800 |
| 2025/05/22 | 3,385 | 3,495 | 3,370 | 3,435 | 709,000 |
| 2025/05/21 | 3,395 | 3,580 | 3,325 | 3,505 | 1,450,000 |
| 2025/05/20 | 3,350 | 3,495 | 3,235 | 3,295 | 1,008,600 |
| 2025/05/19 | 3,375 | 3,445 | 3,255 | 3,315 | 1,129,700 |
| 2025/05/16 | 3,130 | 3,360 | 3,085 | 3,305 | 1,610,500 |
| 2025/05/15 | 3,555 | 3,645 | 3,135 | 3,140 | 3,485,200 |
| 2025/05/14 | 3,870 | 3,920 | 3,760 | 3,835 | 1,111,600 |
| 2025/05/13 | 3,980 | 4,185 | 3,790 | 3,800 | 3,289,600 |
| 2025/05/12 | 3,500 | 3,740 | 3,490 | 3,700 | 1,532,800 |
| 2025/05/09 | 3,360 | 3,450 | 3,335 | 3,405 | 590,400 |
| 2025/05/08 | 3,270 | 3,370 | 3,230 | 3,320 | 607,300 |
| 2025/05/07 | 3,435 | 3,475 | 3,260 | 3,260 | 1,630,500 |
| 2025/05/02 | 3,250 | 3,445 | 3,225 | 3,390 | 1,182,200 |
| 2025/05/01 | 3,340 | 3,360 | 3,250 | 3,275 | 1,025,800 |
| 2025/04/30 | 3,135 | 3,405 | 3,115 | 3,355 | 1,683,600 |
| 2025/04/28 | 3,280 | 3,340 | 3,130 | 3,140 | 908,300 |
| 2025/04/25 | 3,145 | 3,260 | 3,090 | 3,210 | 2,228,400 |
| 2025/04/24 | 3,080 | 3,160 | 3,025 | 3,075 | 2,118,100 |
| 2025/04/23 | 2,925 | 2,978 | 2,816 | 2,941 | 2,604,600 |
| 2025/04/22 | 2,585 | 2,842 | 2,575 | 2,799 | 3,236,600 |
| 2025/04/21 | 2,600 | 2,639 | 2,517 | 2,606 | 1,898,000 |
| 2025/04/18 | 2,644 | 2,652 | 2,517 | 2,566 | 1,358,400 |
| 2025/04/17 | 2,561 | 2,603 | 2,513 | 2,594 | 1,350,900 |
| 2025/04/16 | 2,665 | 2,714 | 2,435 | 2,561 | 2,645,800 |
| 2025/04/15 | 2,774 | 2,821 | 2,659 | 2,703 | 2,210,200 |
| 2025/04/14 | 2,936 | 3,035 | 2,721 | 2,739 | 1,990,700 |
| 2025/04/11 | 2,612 | 2,966 | 2,599 | 2,913 | 3,106,400 |
| 2025/04/10 | 2,963 | 2,963 | 2,682 | 2,750 | 3,892,400 |
| 2025/04/09 | 2,586 | 2,586 | 2,404 | 2,463 | 2,027,200 |
| 2025/04/08 | 2,752 | 2,808 | 2,610 | 2,659 | 1,777,900 |
| 2025/04/07 | 2,632 | 2,683 | 2,460 | 2,568 | 4,093,400 |
| 2025/04/04 | 2,982 | 3,025 | 2,851 | 2,925 | 1,765,800 |
| 2025/04/03 | 3,005 | 3,175 | 2,983 | 3,075 | 1,394,200 |
| 2025/04/02 | 3,210 | 3,340 | 3,150 | 3,215 | 1,021,000 |
| 2025/04/01 | 3,300 | 3,315 | 3,150 | 3,180 | 916,400 |
| 2025/03/31 | 3,310 | 3,350 | 3,130 | 3,160 | 2,256,000 |
| 2025/03/28 | 3,585 | 3,585 | 3,415 | 3,440 | 851,400 |
| 2025/03/27 | 3,590 | 3,645 | 3,465 | 3,620 | 1,210,200 |
| 2025/03/26 | 3,705 | 3,765 | 3,590 | 3,720 | 993,100 |
| 2025/03/25 | 3,700 | 3,745 | 3,630 | 3,640 | 892,600 |
| 2025/03/24 | 3,660 | 3,790 | 3,580 | 3,640 | 987,100 |
| 2025/03/21 | 3,775 | 3,805 | 3,600 | 3,635 | 2,973,600 |
| 2025/03/19 | 3,925 | 3,955 | 3,795 | 3,820 | 1,041,500 |
| 2025/03/18 | 3,995 | 4,125 | 3,955 | 3,995 | 1,022,300 |
| 2025/03/17 | 4,020 | 4,120 | 3,895 | 3,925 | 1,401,500 |
| 2025/03/14 | 3,610 | 4,015 | 3,610 | 3,985 | 2,462,500 |
| 2025/03/13 | 3,815 | 3,875 | 3,560 | 3,600 | 1,743,600 |
| 2025/03/12 | 4,010 | 4,020 | 3,600 | 3,785 | 3,344,900 |
| 2025/03/11 | 4,125 | 4,140 | 3,895 | 4,080 | 2,297,500 |
| 2025/03/10 | 4,300 | 4,335 | 4,095 | 4,245 | 1,515,800 |
| 2025/03/07 | 4,180 | 4,450 | 4,175 | 4,350 | 984,300 |
| 2025/03/06 | 4,370 | 4,545 | 4,270 | 4,365 | 1,872,900 |
| 2025/03/05 | 4,145 | 4,265 | 4,065 | 4,200 | 1,718,000 |
| 2025/03/04 | 4,385 | 4,385 | 4,045 | 4,130 | 2,963,500 |
| 2025/03/03 | 4,620 | 4,770 | 4,410 | 4,455 | 1,833,600 |
| 2025/02/28 | 4,900 | 4,935 | 4,605 | 4,620 | 1,909,600 |
| 2025/02/27 | 5,140 | 5,260 | 4,945 | 5,000 | 1,207,900 |
| 2025/02/26 | 5,200 | 5,200 | 4,935 | 5,100 | 1,620,600 |
| 2025/02/25 | 5,010 | 5,350 | 4,925 | 5,200 | 2,582,100 |
| 2025/02/21 | 4,800 | 5,110 | 4,780 | 5,110 | 1,632,600 |
| 2025/02/20 | 4,835 | 4,920 | 4,745 | 4,820 | 1,551,500 |
| 2025/02/19 | 4,600 | 4,930 | 4,525 | 4,905 | 2,538,600 |
| 2025/02/18 | 4,320 | 4,450 | 4,260 | 4,410 | 1,474,600 |
| 2025/02/17 | 4,355 | 4,590 | 4,315 | 4,390 | 3,359,600 |
| 2025/02/14 | 4,845 | 4,925 | 4,235 | 4,350 | 2,902,100 |
| 2025/02/13 | 4,985 | 5,040 | 4,770 | 4,830 | 1,420,100 |
| 2025/02/12 | 4,880 | 5,100 | 4,770 | 4,970 | 2,229,100 |
| 2025/02/10 | 4,985 | 5,130 | 4,770 | 4,865 | 3,590,800 |
| 2025/02/07 | 4,725 | 4,850 | 4,475 | 4,535 | 2,714,900 |
| 2025/02/06 | 4,515 | 4,825 | 4,485 | 4,770 | 2,254,300 |
| 2025/02/05 | 4,515 | 4,570 | 4,400 | 4,470 | 1,306,100 |
| 2025/02/04 | 4,355 | 4,555 | 4,290 | 4,520 | 1,639,400 |
| 2025/02/03 | 4,420 | 4,475 | 4,215 | 4,285 | 1,769,000 |
| 2025/01/31 | 4,350 | 4,555 | 4,335 | 4,490 | 1,430,800 |
| 2025/01/30 | 4,400 | 4,445 | 4,350 | 4,350 | 968,400 |
| 2025/01/29 | 4,255 | 4,425 | 4,175 | 4,420 | 1,549,400 |
| 2025/01/28 | 3,835 | 4,140 | 3,765 | 4,120 | 2,718,300 |
| 2025/01/27 | 4,290 | 4,345 | 3,980 | 3,995 | 2,563,700 |
| 2025/01/24 | 4,345 | 4,365 | 4,240 | 4,350 | 1,097,500 |
| 2025/01/23 | 4,285 | 4,420 | 4,180 | 4,320 | 1,624,500 |
| 2025/01/22 | 4,240 | 4,445 | 4,165 | 4,315 | 2,588,800 |
| 2025/01/21 | 4,050 | 4,255 | 4,005 | 4,185 | 2,031,600 |
| 2025/01/20 | 4,000 | 4,110 | 3,840 | 4,050 | 2,952,200 |
| 2025/01/17 | 4,000 | 4,215 | 3,985 | 4,200 | 3,132,500 |
| 2025/01/16 | 3,800 | 4,050 | 3,775 | 3,930 | 2,389,600 |
| 2025/01/15 | 3,800 | 3,900 | 3,705 | 3,730 | 1,529,300 |
| 2025/01/14 | 3,865 | 3,935 | 3,685 | 3,775 | 2,620,600 |
| 2025/01/10 | 3,865 | 4,090 | 3,865 | 3,965 | 2,156,400 |
| 2025/01/09 | 3,695 | 3,975 | 3,645 | 3,935 | 2,351,900 |
| 2025/01/08 | 3,920 | 4,100 | 3,650 | 3,680 | 3,739,500 |
| 2025/01/07 | 3,590 | 3,880 | 3,515 | 3,870 | 2,811,300 |
| 2025/01/06 | 3,460 | 3,835 | 3,400 | 3,640 | 3,973,500 |
| 2024/12/30 | 3,400 | 3,400 | 3,290 | 3,345 | 947,400 |
| 2024/12/27 | 3,420 | 3,445 | 3,320 | 3,405 | 910,800 |
| 2024/12/26 | 3,205 | 3,465 | 3,160 | 3,365 | 1,623,800 |
| 2024/12/25 | 3,275 | 3,395 | 3,185 | 3,225 | 1,472,500 |
| 2024/12/24 | 3,100 | 3,420 | 3,035 | 3,345 | 3,720,600 |
| 2024/12/23 | 2,839 | 3,200 | 2,777 | 3,200 | 4,110,700 |
| 2024/12/20 | 2,710 | 2,847 | 2,666 | 2,771 | 3,570,500 |
| 2024/12/19 | 2,629 | 2,751 | 2,594 | 2,727 | 1,723,600 |
| 2024/12/18 | 2,647 | 2,798 | 2,573 | 2,679 | 2,222,900 |
| 2024/12/17 | 2,467 | 2,698 | 2,467 | 2,661 | 2,267,000 |
| 2024/12/16 | 2,450 | 2,559 | 2,442 | 2,457 | 1,672,500 |
| 2024/12/13 | 2,522 | 2,568 | 2,435 | 2,435 | 1,672,000 |
| 2024/12/12 | 2,499 | 2,795 | 2,447 | 2,579 | 4,498,600 |
| 2024/12/11 | 2,368 | 2,642 | 2,333 | 2,582 | 3,614,700 |
| 2024/12/10 | 2,310 | 2,580 | 2,308 | 2,518 | 4,047,000 |
| 2024/12/09 | 2,132 | 2,310 | 2,124 | 2,290 | 1,992,000 |
| 2024/12/06 | 2,064 | 2,145 | 2,031 | 2,075 | 609,600 |
| 2024/12/05 | 2,112 | 2,127 | 2,058 | 2,064 | 682,800 |
| 2024/12/04 | 1,979 | 2,104 | 1,970 | 2,092 | 1,091,300 |
| 2024/12/03 | 1,881 | 1,995 | 1,875 | 1,991 | 1,001,400 |
| 2024/12/02 | 1,847 | 1,893 | 1,841 | 1,885 | 749,100 |
| 2024/11/29 | 1,916 | 1,922 | 1,829 | 1,853 | 734,400 |
| 2024/11/28 | 1,861 | 1,902 | 1,822 | 1,893 | 573,000 |
| 2024/11/27 | 1,841 | 1,938 | 1,824 | 1,873 | 807,900 |
| 2024/11/26 | 1,875 | 1,888 | 1,824 | 1,861 | 881,100 |
| 2024/11/25 | 1,930 | 2,013 | 1,877 | 1,890 | 1,073,800 |
| 2024/11/22 | 1,996 | 2,002 | 1,867 | 1,882 | 1,610,500 |
| 2024/11/21 | 1,968 | 2,012 | 1,953 | 1,984 | 842,900 |
| 2024/11/20 | 1,900 | 2,028 | 1,880 | 1,956 | 1,390,600 |
| 2024/11/19 | 2,053 | 2,085 | 1,904 | 1,923 | 1,362,000 |
| 2024/11/18 | 2,083 | 2,127 | 2,032 | 2,069 | 1,010,700 |
| 2024/11/15 | 2,037 | 2,194 | 1,951 | 2,133 | 1,483,700 |
| 2024/11/14 | 2,083 | 2,125 | 1,763 | 2,087 | 3,664,100 |
| 2024/11/13 | 2,200 | 2,202 | 2,149 | 2,149 | 1,185,000 |
| 2024/11/12 | 2,626 | 2,748 | 2,625 | 2,649 | 1,013,000 |
| 2024/11/11 | 2,650 | 2,726 | 2,602 | 2,676 | 830,100 |
| 2024/11/08 | 2,749 | 2,779 | 2,707 | 2,742 | 717,600 |
| 2024/11/07 | 2,690 | 2,884 | 2,635 | 2,799 | 2,371,300 |
| 2024/11/06 | 2,650 | 2,697 | 2,643 | 2,666 | 1,111,200 |
| 2024/11/05 | 2,685 | 2,728 | 2,651 | 2,654 | 799,300 |
| 2024/11/01 | 2,775 | 2,775 | 2,695 | 2,710 | 377,800 |
| 2024/10/31 | 2,842 | 2,845 | 2,775 | 2,825 | 429,700 |
| 2024/10/30 | 2,911 | 2,948 | 2,878 | 2,892 | 463,200 |
| 2024/10/29 | 2,836 | 2,910 | 2,800 | 2,892 | 329,500 |
| 2024/10/28 | 2,673 | 2,884 | 2,665 | 2,872 | 641,300 |
| 2024/10/25 | 2,650 | 2,725 | 2,650 | 2,673 | 227,000 |
| 2024/10/24 | 2,700 | 2,705 | 2,658 | 2,675 | 267,300 |
| 2024/10/23 | 2,784 | 2,806 | 2,703 | 2,716 | 428,400 |
| 2024/10/22 | 2,915 | 2,920 | 2,772 | 2,784 | 657,400 |
| 2024/10/21 | 3,000 | 3,020 | 2,922 | 2,939 | 378,500 |
| 2024/10/18 | 2,950 | 2,994 | 2,932 | 2,965 | 539,300 |
| 2024/10/17 | 3,035 | 3,040 | 2,964 | 2,970 | 261,300 |
| 2024/10/16 | 3,055 | 3,065 | 2,998 | 3,020 | 366,500 |
| 2024/10/15 | 3,180 | 3,235 | 3,105 | 3,160 | 674,600 |
| 2024/10/11 | 3,100 | 3,175 | 3,065 | 3,145 | 268,200 |
| 2024/10/10 | 3,190 | 3,210 | 3,115 | 3,125 | 280,900 |
| 2024/10/09 | 3,150 | 3,195 | 3,100 | 3,145 | 549,600 |
| 2024/10/08 | 3,340 | 3,345 | 3,170 | 3,185 | 305,200 |
| 2024/10/07 | 3,370 | 3,455 | 3,260 | 3,315 | 678,500 |