日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 510,027 510,027 510,027 510,027 1
1998/12/28 479,973 479,973 479,973 479,973 1
1998/12/25 470,009 470,009 470,009 470,009 1
1998/12/24 470,009 470,009 470,009 470,009 3
1998/12/22 490,018 490,018 490,018 490,018 4
1998/12/21 499,982 499,982 490,018 490,018 10
1998/12/18 499,982 499,982 499,982 499,982 10
1998/12/17 522,016 522,016 520,963 520,963 7
1998/12/16 522,016 522,016 522,016 522,016 1
1998/12/15 522,016 522,016 522,016 522,016 1
1998/12/11 510,027 519,991 510,027 519,991 4
1998/12/10 510,027 510,027 510,027 510,027 2
1998/12/08 490,018 490,018 490,018 490,018 7
1998/12/07 490,018 490,018 490,018 490,018 2
1998/12/04 499,982 499,982 485,968 485,968 7
1998/12/03 484,995 484,995 484,995 484,995 4
1998/12/02 490,018 490,018 484,995 484,995 12
1998/11/27 473,978 479,973 470,009 479,973 4
1998/11/26 470,981 470,981 470,009 470,009 2
1998/11/25 470,009 470,009 470,009 470,009 5
1998/11/24 490,018 490,018 470,009 470,009 3
1998/11/19 429,991 470,009 429,991 470,009 6
1998/11/17 450,000 452,025 429,991 429,991 11
1998/11/13 400,018 429,991 400,018 429,991 5
1998/11/12 389,973 389,973 389,973 389,973 1
1998/11/11 377,012 377,012 375,959 375,959 3
1998/11/10 351,008 360,000 351,008 360,000 2
1998/11/05 339,991 340,963 339,991 340,963 3
1998/10/30 339,991 339,991 330,027 330,027 4
1998/10/29 339,991 339,991 339,991 339,991 1
1998/10/28 339,991 339,991 339,991 339,991 4
1998/10/27 339,991 339,991 339,991 339,991 2
1998/10/23 360,000 360,000 360,000 360,000 1
1998/10/22 360,000 360,000 360,000 360,000 2
1998/10/16 339,991 339,991 339,991 339,991 1
1998/10/15 339,991 339,991 339,991 339,991 3
1998/10/14 330,027 330,027 330,027 330,027 2
1998/10/13 350,036 350,036 330,027 330,027 25
1998/10/12 350,036 354,977 348,983 354,977 57
1998/10/08 339,991 348,983 339,991 348,983 7
1998/10/07 350,036 350,036 339,991 339,991 14
1998/10/06 350,036 350,036 350,036 350,036 21
1998/10/02 339,991 354,977 330,027 330,027 13
1998/10/01 348,983 348,983 339,991 339,991 8
1998/09/29 400,990 400,990 369,964 369,964 9
1998/09/28 369,964 369,964 369,964 369,964 14
1998/09/25 450,972 450,972 450,000 450,000 2
1998/09/24 459,964 499,982 459,964 499,982 8
1998/09/22 499,982 499,982 450,000 450,000 8
1998/09/21 569,973 569,973 549,964 549,964 6
1998/09/18 600,027 600,027 589,982 589,982 8
1998/09/17 650,009 650,009 639,964 639,964 4
1998/09/16 659,973 659,973 659,973 659,973 5
1998/09/14 670,018 670,018 670,018 670,018 5
1998/09/11 699,991 699,991 699,991 699,991 23
1998/09/10 720,000 720,000 699,991 699,991 6
1998/09/09 729,964 729,964 729,964 729,964 2
1998/09/07 740,009 740,009 740,009 740,009 1
1998/09/04 740,009 740,009 740,009 740,009 2
1998/09/01 760,018 760,018 760,018 760,018 1
1998/08/26 780,027 780,027 780,027 780,027 5
1998/08/25 789,991 800,036 789,991 800,036 11
1998/08/21 800,036 800,036 800,036 800,036 2
1998/08/19 800,036 800,036 800,036 800,036 4
1998/08/18 800,036 800,036 800,036 800,036 7
1998/08/17 800,036 801,008 800,036 800,036 13
1998/08/14 800,036 800,036 800,036 800,036 6
1998/08/12 800,036 800,036 800,036 800,036 3
1998/08/11 801,008 801,008 800,036 800,036 10
1998/08/10 800,036 800,036 800,036 800,036 6
1998/08/07 760,018 760,018 749,973 749,973 4
1998/08/04 751,026 751,026 751,026 751,026 1
1998/08/03 749,973 749,973 749,973 749,973 1
1998/07/31 751,026 751,026 749,973 749,973 7
1998/07/30 784,968 784,968 749,973 749,973 15
1998/07/27 780,027 780,027 780,027 780,027 1
1998/07/24 839,973 839,973 839,973 839,973 1
1998/07/23 850,018 850,018 850,018 850,018 2
1998/07/22 850,018 850,018 850,018 850,018 2
1998/07/21 850,018 850,018 850,018 850,018 2
1998/07/17 850,018 850,018 850,018 850,018 7
1998/07/15 850,018 850,018 850,018 850,018 5
1998/07/14 850,018 850,018 850,018 850,018 8
1998/07/10 850,018 850,018 850,018 850,018 2
1998/07/09 850,018 850,018 850,018 850,018 3
1998/07/08 850,990 870,027 850,990 870,027 2
1998/07/06 900,000 900,000 850,018 850,018 9
1998/07/03 946,985 946,985 920,009 920,009 5
1998/07/02 900,000 949,982 900,000 949,982 5
1998/07/01 850,018 850,018 850,018 850,018 11
1998/06/30 850,018 850,018 830,009 830,009 5
1998/06/29 850,018 850,990 850,018 850,018 3
1998/06/26 879,991 879,991 870,027 870,027 2
1998/06/25 880,963 880,963 880,963 880,963 1
1998/06/24 900,000 900,000 900,000 900,000 2
1998/06/18 960,027 960,027 949,982 949,982 8
1998/06/17 949,982 949,982 949,982 949,982 8
1998/06/16 949,982 949,982 949,982 949,982 1
1998/06/12 880,963 900,000 880,963 900,000 2
1998/06/11 882,016 882,016 880,963 880,963 3
1998/06/09 879,991 880,963 879,991 880,963 4
1998/06/08 879,991 879,991 879,991 879,991 3
1998/06/05 900,000 909,964 879,991 879,991 6
1998/06/03 851,962 900,000 851,962 890,036 15
1998/06/02 998,992 998,992 859,982 870,027 22
1998/06/01 1,050,027 1,050,027 999,964 999,964 14
1998/05/29 1,089,964 1,100,009 1,050,027 1,050,027 8
1998/05/28 1,140,027 1,140,027 1,100,009 1,100,009 8
1998/05/27 1,140,027 1,140,027 1,129,982 1,140,027 7
1998/05/26 1,149,991 1,160,036 1,149,991 1,149,991 5
1998/05/25 1,140,027 1,149,991 1,129,982 1,149,991 16
1998/05/22 1,250,036 1,250,036 1,199,973 1,199,973 2
1998/05/21 1,250,036 1,250,036 1,250,036 1,250,036 1
1998/05/20 1,230,027 1,230,027 1,230,027 1,230,027 1
1998/05/19 1,199,973 1,199,973 1,199,973 1,199,973 4
1998/05/15 1,289,973 1,289,973 1,260,000 1,260,000 3
1998/05/14 1,269,964 1,300,018 1,269,964 1,300,018 8
1998/05/13 1,210,018 1,250,036 1,179,964 1,250,036 8
1998/05/12 1,210,018 1,239,991 1,210,018 1,239,991 11
1998/05/11 1,190,009 1,210,018 1,149,991 1,210,018 9
1998/05/07 1,190,009 1,190,009 1,179,964 1,179,964 6
1998/05/06 1,190,009 1,190,009 1,179,964 1,179,964 3
1998/05/01 1,179,964 1,179,964 1,179,964 1,179,964 2
1998/04/30 1,199,973 1,199,973 1,179,964 1,179,964 6
1998/04/28 1,199,973 1,239,991 1,199,973 1,239,991 3
1998/04/24 1,170,000 1,289,973 1,109,973 1,289,973 27
1998/04/23 1,250,036 1,250,036 1,190,009 1,190,009 20
1998/04/22 1,300,018 1,300,018 1,260,000 1,280,009 11
1998/04/21 1,329,991 1,350,000 1,309,982 1,309,982 8
1998/04/20 1,350,000 1,350,000 1,309,982 1,350,000 8
1998/04/17 1,390,018 1,390,018 1,309,982 1,329,991 20
1998/04/16 1,410,027 1,410,027 1,390,018 1,399,982 8
1998/04/15 1,419,991 1,419,991 1,399,982 1,419,991 10
1998/04/14 1,430,036 1,449,964 1,410,027 1,419,991 27
1998/04/13 1,480,018 1,480,018 1,449,964 1,449,964 23
1998/04/10 1,399,982 1,480,018 1,370,009 1,480,018 65
1998/04/09 1,390,018 1,399,982 1,379,973 1,379,973 17
1998/04/08 1,390,018 1,399,982 1,359,964 1,359,964 24
1998/04/07 1,440,000 1,440,000 1,350,000 1,399,982 30
1998/04/06 1,449,964 1,460,009 1,440,000 1,449,964 11
1998/04/03 1,469,973 1,480,018 1,430,036 1,440,000 43
1998/04/02 1,469,973 1,519,955 1,449,964 1,449,964 63
1998/04/01 1,430,036 1,489,982 1,430,036 1,449,964 86
1998/03/31 1,440,000 1,509,991 1,419,991 1,449,964 87
1998/03/30 1,530,000 1,539,964 1,460,009 1,460,009 87
1998/03/27 1,480,018 1,579,982 1,460,009 1,550,009 516
1998/03/26 1,350,000 1,449,964 1,350,000 1,449,964 301
1998/03/25 1,359,964 1,379,973 1,309,982 1,309,982 60
1998/03/24 1,410,027 1,410,027 1,350,000 1,370,009 117
1998/03/23 1,309,982 1,440,000 1,250,036 1,390,018 402
1998/03/20 1,350,000 1,350,000 1,350,000 1,350,000 968

このページの先頭へ