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 |
|---|---|---|---|---|---|
| 2026/06/26 | 7,690 | 7,910 | 7,070 | 7,100 | 1,548,200 |
| 2026/06/25 | 8,050 | 8,050 | 7,720 | 7,900 | 1,401,400 |
| 2026/06/24 | 7,750 | 8,070 | 7,420 | 7,830 | 2,023,600 |
| 2026/06/23 | 8,640 | 8,750 | 7,650 | 7,700 | 2,282,200 |
| 2026/06/22 | 8,220 | 8,870 | 8,170 | 8,710 | 2,503,800 |
| 2026/06/19 | 7,920 | 7,980 | 7,630 | 7,770 | 1,420,100 |
| 2026/06/18 | 7,950 | 8,240 | 7,770 | 7,770 | 2,523,400 |
| 2026/06/17 | 7,280 | 7,890 | 7,190 | 7,850 | 1,930,000 |
| 2026/06/16 | 6,970 | 7,160 | 6,730 | 7,000 | 1,234,800 |
| 2026/06/15 | 6,920 | 6,920 | 6,760 | 6,860 | 883,100 |
| 2026/06/12 | 6,580 | 6,890 | 6,520 | 6,550 | 1,375,700 |
| 2026/06/11 | 5,960 | 6,300 | 5,770 | 6,280 | 1,320,000 |
| 2026/06/10 | 6,710 | 6,750 | 6,100 | 6,240 | 2,016,000 |
| 2026/06/09 | 7,220 | 7,280 | 6,900 | 7,030 | 1,617,300 |
| 2026/06/08 | 6,540 | 7,440 | 6,420 | 7,160 | 2,627,000 |
| 2026/06/05 | 6,790 | 7,220 | 6,550 | 7,090 | 1,708,900 |
| 2026/06/04 | 7,300 | 7,450 | 6,830 | 6,910 | 1,989,400 |
| 2026/06/03 | 7,400 | 7,720 | 7,110 | 7,410 | 1,616,200 |
| 2026/06/02 | 7,560 | 7,560 | 6,890 | 7,110 | 2,729,400 |
| 2026/06/01 | 7,600 | 8,140 | 7,500 | 7,780 | 1,725,100 |
| 2026/05/29 | 7,880 | 7,970 | 7,540 | 7,800 | 1,663,800 |
| 2026/05/28 | 7,420 | 7,870 | 7,320 | 7,690 | 1,654,400 |
| 2026/05/27 | 8,300 | 8,400 | 7,730 | 7,850 | 1,817,400 |
| 2026/05/26 | 7,810 | 8,080 | 7,470 | 8,000 | 1,867,600 |
| 2026/05/25 | 7,500 | 7,850 | 7,420 | 7,660 | 1,849,300 |
| 2026/05/22 | 6,700 | 7,180 | 6,640 | 7,010 | 1,907,200 |
| 2026/05/21 | 6,180 | 6,590 | 6,150 | 6,550 | 1,534,900 |
| 2026/05/20 | 5,950 | 6,050 | 5,800 | 5,920 | 1,680,400 |
| 2026/05/19 | 6,700 | 6,720 | 5,920 | 6,030 | 3,468,300 |
| 2026/05/18 | 6,980 | 7,070 | 6,640 | 6,800 | 1,684,000 |
| 2026/05/15 | 6,930 | 7,380 | 6,680 | 7,100 | 3,213,500 |
| 2026/05/14 | 6,970 | 7,230 | 6,430 | 6,430 | 5,545,500 |
| 2026/05/13 | 6,440 | 7,060 | 6,440 | 6,970 | 3,123,000 |
| 2026/05/12 | 6,540 | 6,750 | 6,390 | 6,600 | 1,716,200 |
| 2026/05/11 | 6,430 | 6,560 | 6,300 | 6,400 | 1,981,700 |
| 2026/05/08 | 5,610 | 6,280 | 5,590 | 6,230 | 2,170,200 |
| 2026/05/07 | 5,480 | 5,750 | 5,420 | 5,710 | 1,617,200 |
| 2026/05/01 | 5,120 | 5,290 | 5,070 | 5,150 | 1,245,100 |
| 2026/04/30 | 4,745 | 5,310 | 4,745 | 5,220 | 2,526,800 |
| 2026/04/28 | 4,880 | 4,930 | 4,705 | 4,745 | 1,778,700 |
| 2026/04/27 | 4,475 | 4,895 | 4,380 | 4,885 | 3,690,800 |
| 2026/04/24 | 4,285 | 4,330 | 4,190 | 4,195 | 667,900 |
| 2026/04/23 | 4,385 | 4,465 | 4,245 | 4,270 | 979,000 |
| 2026/04/22 | 4,355 | 4,425 | 4,315 | 4,385 | 972,800 |
| 2026/04/21 | 4,685 | 4,710 | 4,455 | 4,490 | 1,114,800 |
| 2026/04/20 | 4,500 | 4,675 | 4,470 | 4,515 | 1,151,600 |
| 2026/04/17 | 4,585 | 4,585 | 4,420 | 4,430 | 1,368,200 |
| 2026/04/16 | 4,540 | 4,815 | 4,520 | 4,695 | 3,199,400 |
| 2026/04/15 | 4,220 | 4,405 | 4,220 | 4,350 | 1,790,000 |
| 2026/04/14 | 4,250 | 4,255 | 4,080 | 4,080 | 1,070,600 |
| 2026/04/13 | 4,005 | 4,225 | 3,990 | 4,155 | 1,436,300 |
| 2026/04/10 | 3,990 | 4,040 | 3,920 | 3,990 | 1,063,800 |
| 2026/04/09 | 4,115 | 4,140 | 3,935 | 3,940 | 1,104,400 |
| 2026/04/08 | 3,910 | 4,155 | 3,870 | 4,155 | 1,561,900 |
| 2026/04/07 | 3,850 | 3,870 | 3,755 | 3,810 | 744,000 |
| 2026/04/06 | 3,740 | 3,870 | 3,740 | 3,830 | 840,300 |
| 2026/04/03 | 3,685 | 3,725 | 3,600 | 3,715 | 1,028,000 |
| 2026/03/27 | 4,055 | 4,125 | 3,955 | 4,065 | 865,000 |
| 2026/03/26 | 4,160 | 4,285 | 4,025 | 4,055 | 1,203,200 |
| 2026/03/25 | 4,075 | 4,095 | 3,975 | 4,070 | 1,105,500 |
| 2026/03/24 | 3,995 | 4,005 | 3,795 | 3,885 | 1,122,900 |
| 2026/03/23 | 3,885 | 3,915 | 3,695 | 3,825 | 2,264,000 |
| 2026/03/19 | 4,320 | 4,340 | 4,110 | 4,135 | 1,279,400 |
| 2026/03/18 | 4,230 | 4,380 | 4,200 | 4,360 | 882,000 |
| 2026/03/17 | 4,420 | 4,445 | 4,170 | 4,180 | 1,324,800 |
| 2026/03/16 | 4,145 | 4,295 | 4,125 | 4,280 | 1,010,500 |
| 2026/03/13 | 4,115 | 4,235 | 4,100 | 4,205 | 802,700 |
| 2026/03/12 | 4,190 | 4,310 | 4,160 | 4,245 | 1,174,000 |
| 2026/03/11 | 4,120 | 4,395 | 4,115 | 4,210 | 1,511,000 |
| 2026/03/10 | 4,180 | 4,180 | 3,980 | 4,000 | 1,795,600 |
| 2026/03/09 | 3,925 | 4,000 | 3,710 | 3,805 | 2,175,300 |
| 2026/03/06 | 4,285 | 4,300 | 4,135 | 4,260 | 1,158,000 |
| 2026/03/05 | 4,450 | 4,530 | 4,265 | 4,355 | 1,575,500 |
| 2026/03/04 | 4,535 | 4,695 | 4,215 | 4,240 | 2,333,300 |
| 2026/03/03 | 4,730 | 4,935 | 4,520 | 4,530 | 1,845,500 |
| 2026/03/02 | 4,535 | 4,715 | 4,450 | 4,685 | 1,636,500 |
| 2026/02/27 | 4,705 | 4,715 | 4,445 | 4,555 | 1,194,800 |
| 2026/02/26 | 4,570 | 4,690 | 4,475 | 4,570 | 1,476,700 |
| 2026/02/25 | 4,800 | 4,830 | 4,540 | 4,570 | 1,832,000 |
| 2026/02/24 | 4,600 | 4,790 | 4,530 | 4,590 | 3,321,200 |
| 2026/02/20 | 4,000 | 4,415 | 3,990 | 4,375 | 3,854,500 |
| 2026/02/19 | 3,765 | 3,865 | 3,755 | 3,815 | 753,900 |
| 2026/02/18 | 3,880 | 3,885 | 3,735 | 3,740 | 748,600 |
| 2026/02/17 | 3,850 | 3,870 | 3,710 | 3,750 | 892,500 |
| 2026/02/16 | 3,625 | 3,895 | 3,595 | 3,880 | 1,274,200 |
| 2026/02/13 | 3,810 | 3,865 | 3,625 | 3,625 | 1,674,100 |
| 2026/02/12 | 3,900 | 4,070 | 3,740 | 3,910 | 3,231,700 |
| 2026/02/10 | 3,620 | 3,800 | 3,610 | 3,800 | 1,195,800 |
| 2026/02/09 | 3,655 | 3,665 | 3,515 | 3,565 | 978,500 |
| 2026/02/06 | 3,460 | 3,490 | 3,345 | 3,455 | 776,000 |
| 2026/02/05 | 3,385 | 3,550 | 3,365 | 3,465 | 880,100 |
| 2026/02/04 | 3,450 | 3,460 | 3,350 | 3,450 | 1,589,100 |
| 2026/02/03 | 3,385 | 3,560 | 3,380 | 3,480 | 1,204,800 |
| 2026/02/02 | 3,330 | 3,460 | 3,275 | 3,330 | 1,161,700 |
| 2026/01/30 | 3,350 | 3,465 | 3,330 | 3,400 | 928,000 |
| 2026/01/29 | 3,475 | 3,530 | 3,340 | 3,360 | 1,278,700 |
| 2026/01/28 | 3,500 | 3,560 | 3,440 | 3,505 | 1,489,400 |
| 2026/01/27 | 3,515 | 3,795 | 3,505 | 3,600 | 1,908,600 |
| 2026/01/26 | 3,595 | 3,660 | 3,525 | 3,530 | 1,421,300 |
| 2026/01/23 | 3,710 | 3,765 | 3,615 | 3,665 | 1,655,000 |
| 2026/01/22 | 3,935 | 3,940 | 3,755 | 3,770 | 1,223,200 |
| 2026/01/21 | 3,775 | 3,930 | 3,745 | 3,885 | 1,320,100 |
| 2026/01/20 | 4,000 | 4,000 | 3,820 | 3,845 | 1,201,200 |
| 2026/01/19 | 3,875 | 3,995 | 3,710 | 3,965 | 1,804,100 |
| 2026/01/16 | 3,900 | 4,035 | 3,790 | 3,945 | 1,455,900 |
| 2026/01/15 | 3,845 | 3,905 | 3,770 | 3,890 | 1,418,700 |
| 2026/01/14 | 3,690 | 3,900 | 3,670 | 3,835 | 1,658,700 |
| 2026/01/13 | 3,675 | 3,705 | 3,540 | 3,685 | 1,635,400 |
| 2026/01/09 | 3,705 | 3,750 | 3,550 | 3,550 | 1,026,600 |
| 2026/01/08 | 3,700 | 3,795 | 3,655 | 3,680 | 1,413,700 |
| 2026/01/07 | 3,910 | 3,915 | 3,585 | 3,585 | 1,651,500 |
| 2026/01/06 | 3,950 | 3,975 | 3,830 | 3,910 | 1,178,600 |
| 2026/01/05 | 3,850 | 3,890 | 3,730 | 3,840 | 1,461,700 |
| 2025/12/30 | 3,570 | 3,795 | 3,560 | 3,780 | 1,269,300 |
| 2025/12/29 | 3,650 | 3,730 | 3,510 | 3,585 | 888,100 |
| 2025/12/26 | 3,535 | 3,595 | 3,480 | 3,540 | 751,100 |
| 2025/12/25 | 3,505 | 3,535 | 3,480 | 3,535 | 459,000 |
| 2025/12/24 | 3,560 | 3,600 | 3,490 | 3,500 | 611,000 |
| 2025/12/23 | 3,535 | 3,595 | 3,510 | 3,545 | 835,700 |
| 2025/12/22 | 3,745 | 3,745 | 3,515 | 3,570 | 1,532,600 |
| 2025/12/19 | 3,560 | 3,565 | 3,420 | 3,495 | 2,560,400 |
| 2025/12/18 | 3,515 | 3,595 | 3,495 | 3,525 | 920,700 |
| 2025/12/17 | 3,650 | 3,720 | 3,555 | 3,650 | 1,067,900 |
| 2025/12/16 | 3,815 | 3,835 | 3,665 | 3,685 | 1,954,600 |
| 2025/12/15 | 3,910 | 4,000 | 3,805 | 3,885 | 1,841,400 |
| 2025/12/12 | 3,960 | 4,065 | 3,870 | 3,950 | 2,067,600 |
| 2025/12/11 | 3,760 | 3,875 | 3,740 | 3,820 | 1,346,400 |
| 2025/12/10 | 3,750 | 3,940 | 3,700 | 3,785 | 2,525,100 |
| 2025/12/09 | 3,610 | 3,875 | 3,600 | 3,680 | 1,924,000 |
| 2025/12/08 | 3,790 | 3,795 | 3,600 | 3,640 | 1,470,100 |
| 2025/12/05 | 3,785 | 3,915 | 3,645 | 3,735 | 3,348,700 |
| 2025/12/04 | 3,360 | 3,730 | 3,250 | 3,645 | 4,089,200 |
| 2025/12/03 | 3,245 | 3,255 | 3,120 | 3,200 | 825,700 |
| 2025/12/02 | 3,165 | 3,300 | 3,125 | 3,200 | 1,502,700 |
| 2025/12/01 | 3,060 | 3,155 | 3,025 | 3,115 | 1,252,800 |
| 2025/11/28 | 2,950 | 3,090 | 2,950 | 3,090 | 913,300 |
| 2025/11/27 | 2,932 | 3,050 | 2,925 | 2,980 | 980,300 |
| 2025/11/26 | 2,834 | 2,902 | 2,792 | 2,882 | 868,200 |
| 2025/11/25 | 2,811 | 2,918 | 2,767 | 2,800 | 1,025,100 |
| 2025/11/21 | 2,741 | 2,807 | 2,664 | 2,780 | 1,205,800 |
| 2025/11/20 | 2,850 | 2,950 | 2,805 | 2,855 | 1,875,800 |
| 2025/11/19 | 2,503 | 2,765 | 2,420 | 2,708 | 2,900,800 |
| 2025/11/18 | 2,697 | 2,703 | 2,503 | 2,503 | 1,991,500 |
| 2025/11/17 | 2,779 | 2,780 | 2,683 | 2,747 | 904,000 |
| 2025/11/14 | 2,777 | 2,843 | 2,726 | 2,743 | 1,009,600 |
| 2025/11/13 | 2,846 | 2,959 | 2,790 | 2,822 | 2,102,100 |
| 2025/11/12 | 2,605 | 2,735 | 2,605 | 2,696 | 1,220,700 |
| 2025/11/11 | 2,750 | 2,762 | 2,642 | 2,694 | 1,164,200 |
| 2025/11/10 | 2,695 | 2,748 | 2,648 | 2,700 | 775,300 |
| 2025/11/07 | 2,778 | 2,778 | 2,666 | 2,701 | 1,073,800 |
| 2025/11/06 | 2,832 | 2,845 | 2,752 | 2,801 | 965,300 |
| 2025/11/05 | 2,775 | 2,796 | 2,618 | 2,796 | 1,904,400 |
| 2025/11/04 | 2,850 | 2,996 | 2,819 | 2,913 | 1,196,500 |
| 2025/10/31 | 2,845 | 2,867 | 2,771 | 2,852 | 1,193,700 |
| 2025/10/30 | 2,925 | 2,960 | 2,872 | 2,880 | 1,311,300 |
| 2025/10/29 | 3,045 | 3,050 | 2,934 | 2,971 | 887,800 |
| 2025/10/28 | 3,010 | 3,055 | 2,962 | 2,992 | 625,100 |
| 2025/10/27 | 3,155 | 3,180 | 3,045 | 3,055 | 811,400 |
| 2025/10/24 | 3,080 | 3,185 | 3,050 | 3,110 | 1,036,500 |
| 2025/10/23 | 3,155 | 3,170 | 2,952 | 2,992 | 1,687,400 |
| 2025/10/22 | 3,185 | 3,340 | 3,120 | 3,270 | 1,089,600 |
| 2025/10/21 | 3,255 | 3,325 | 3,185 | 3,255 | 998,200 |
| 2025/10/20 | 3,095 | 3,250 | 3,075 | 3,200 | 888,500 |
| 2025/10/17 | 3,090 | 3,200 | 3,005 | 3,025 | 1,390,200 |
| 2025/10/16 | 3,130 | 3,220 | 3,015 | 3,060 | 1,590,200 |
| 2025/10/15 | 3,120 | 3,245 | 3,090 | 3,190 | 1,392,700 |
| 2025/10/14 | 3,270 | 3,390 | 3,010 | 3,060 | 2,579,700 |
| 2025/10/10 | 3,380 | 3,580 | 3,250 | 3,300 | 3,262,000 |
| 2025/10/09 | 3,100 | 3,450 | 3,010 | 3,450 | 3,959,500 |
| 2025/10/08 | 2,794 | 2,996 | 2,731 | 2,950 | 1,432,000 |
| 2025/10/07 | 2,870 | 2,895 | 2,744 | 2,787 | 1,009,500 |
| 2025/10/06 | 2,840 | 2,849 | 2,740 | 2,820 | 1,125,200 |
| 2025/10/03 | 2,655 | 2,785 | 2,625 | 2,698 | 1,108,600 |
| 2025/10/02 | 2,613 | 2,643 | 2,565 | 2,608 | 652,300 |
| 2025/10/01 | 2,620 | 2,630 | 2,525 | 2,563 | 914,800 |
| 2025/09/30 | 2,629 | 2,677 | 2,560 | 2,647 | 1,226,800 |
| 2025/09/29 | 2,703 | 2,715 | 2,567 | 2,626 | 1,146,500 |
| 2025/09/26 | 2,818 | 2,837 | 2,686 | 2,690 | 897,300 |
| 2025/09/25 | 2,857 | 2,888 | 2,800 | 2,821 | 1,358,400 |
| 2025/09/24 | 3,005 | 3,020 | 2,839 | 2,847 | 1,991,000 |
| 2025/09/22 | 3,025 | 3,170 | 3,010 | 3,075 | 876,000 |
| 2025/09/19 | 3,255 | 3,295 | 2,991 | 3,030 | 3,510,000 |
| 2025/09/18 | 2,760 | 3,225 | 2,728 | 3,165 | 4,402,200 |
| 2025/09/17 | 2,609 | 2,805 | 2,590 | 2,752 | 2,154,500 |
| 2025/09/16 | 2,496 | 2,621 | 2,489 | 2,603 | 1,416,700 |
| 2025/09/12 | 2,476 | 2,556 | 2,456 | 2,509 | 974,800 |
| 2025/09/11 | 2,457 | 2,494 | 2,448 | 2,493 | 893,400 |
| 2025/09/10 | 2,488 | 2,498 | 2,416 | 2,481 | 1,199,000 |
| 2025/09/09 | 2,570 | 2,599 | 2,524 | 2,558 | 1,203,300 |
| 2025/09/08 | 2,477 | 2,585 | 2,437 | 2,569 | 2,418,900 |
| 2025/09/05 | 2,339 | 2,432 | 2,334 | 2,430 | 1,210,700 |
| 2025/09/04 | 2,349 | 2,387 | 2,316 | 2,328 | 1,722,100 |
| 2025/09/03 | 2,420 | 2,476 | 2,392 | 2,395 | 1,486,900 |
| 2025/09/02 | 2,508 | 2,523 | 2,432 | 2,489 | 1,700,400 |
| 2025/09/01 | 2,510 | 2,563 | 2,501 | 2,545 | 980,400 |
| 2025/08/29 | 2,570 | 2,611 | 2,548 | 2,578 | 1,318,300 |
| 2025/08/28 | 2,675 | 2,685 | 2,569 | 2,600 | 1,248,200 |
| 2025/08/27 | 2,709 | 2,755 | 2,672 | 2,725 | 984,300 |
| 2025/08/26 | 2,663 | 2,775 | 2,590 | 2,752 | 1,561,400 |
| 2025/08/25 | 2,551 | 2,720 | 2,542 | 2,713 | 1,479,800 |