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
2000/12/29 1,300,018 1,350,000 1,300,018 1,350,000 5
2000/12/28 1,320,027 1,320,027 1,300,018 1,300,018 12
2000/12/27 1,280,009 1,320,027 1,280,009 1,320,027 3
2000/12/26 1,320,027 1,340,036 1,300,018 1,340,036 12
2000/12/25 1,359,964 1,399,982 1,309,982 1,309,982 18
2000/12/22 1,280,009 1,340,036 1,280,009 1,280,009 15
2000/12/21 1,300,018 1,329,991 1,239,991 1,260,000 35
2000/12/20 1,430,036 1,469,973 1,430,036 1,430,036 25
2000/12/19 1,480,018 1,530,000 1,399,982 1,530,000 32
2000/12/18 1,460,009 1,489,982 1,460,009 1,489,982 8
2000/12/15 1,550,009 1,550,009 1,430,036 1,489,982 21
2000/12/14 1,649,973 1,699,955 1,620,000 1,620,000 9
2000/12/13 1,730,009 1,730,009 1,730,009 1,730,009 2
2000/12/12 1,719,964 1,789,955 1,719,964 1,750,018 12
2000/12/11 1,770,027 1,829,973 1,719,964 1,719,964 6
2000/12/08 1,789,955 1,789,955 1,719,964 1,779,991 4
2000/12/07 1,840,018 1,840,018 1,759,982 1,800,000 6
2000/12/06 1,779,991 1,800,000 1,779,991 1,800,000 5
2000/12/05 1,699,955 1,710,000 1,699,955 1,710,000 2
2000/12/04 1,620,000 1,680,027 1,620,000 1,680,027 6
2000/12/01 1,599,991 1,620,000 1,530,000 1,590,027 20
2000/11/30 1,710,000 1,710,000 1,680,027 1,680,027 12
2000/11/29 1,739,973 1,759,982 1,730,009 1,730,009 10
2000/11/28 1,779,991 1,820,009 1,779,991 1,820,009 31
2000/11/27 1,789,955 1,840,018 1,770,027 1,789,955 28
2000/11/24 1,779,991 1,829,973 1,739,973 1,739,973 20
2000/11/22 2,000,009 2,020,018 1,939,982 1,939,982 17
2000/11/21 2,149,955 2,149,955 2,059,955 2,139,991 5
2000/11/17 2,239,955 2,239,955 2,200,018 2,200,018 2
2000/11/14 2,139,991 2,139,991 2,139,991 2,139,991 1
2000/11/13 2,130,027 2,139,991 2,110,018 2,139,991 6
2000/11/10 2,259,964 2,259,964 2,220,027 2,220,027 4
2000/11/08 2,310,027 2,310,027 2,310,027 2,310,027 3
2000/11/07 2,220,027 2,349,964 2,200,018 2,310,027 12
2000/11/06 2,029,982 2,220,027 2,020,018 2,220,027 33
2000/11/02 2,029,982 2,029,982 2,000,009 2,020,018 10
2000/11/01 2,009,973 2,070,000 2,009,973 2,049,991 4
2000/10/31 1,969,955 1,969,955 1,969,955 1,969,955 3
2000/10/30 2,000,009 2,000,009 1,950,027 1,969,955 6
2000/10/27 2,040,027 2,099,973 2,009,973 2,009,973 11
2000/10/26 2,099,973 2,099,973 1,980,000 2,099,973 8
2000/10/25 2,149,955 2,180,009 2,149,955 2,149,955 3
2000/10/24 2,169,964 2,200,018 2,169,964 2,180,009 3
2000/10/23 2,169,964 2,169,964 2,149,955 2,169,964 11
2000/10/20 2,160,000 2,200,018 2,149,955 2,149,955 9
2000/10/19 2,149,955 2,149,955 2,119,982 2,149,955 7
2000/10/18 2,200,018 2,200,018 2,200,018 2,200,018 2
2000/10/17 2,239,955 2,239,955 2,180,009 2,200,018 5
2000/10/16 2,329,955 2,329,955 2,279,973 2,279,973 12
2000/10/13 2,239,955 2,239,955 2,200,018 2,229,991 7
2000/10/12 2,209,982 2,290,018 2,209,982 2,239,955 15
2000/10/11 2,290,018 2,290,018 2,149,955 2,149,955 14
2000/10/10 2,349,964 2,349,964 2,299,982 2,299,982 21
2000/10/06 2,439,964 2,450,009 2,369,973 2,400,027 12
2000/10/05 2,470,018 2,499,991 2,459,973 2,459,973 20
2000/10/04 2,499,991 2,509,955 2,450,009 2,450,009 22
2000/10/03 2,599,955 2,619,964 2,599,955 2,599,955 5
2000/10/02 2,419,955 2,599,955 2,419,955 2,599,955 23
2000/09/29 2,419,955 2,479,982 2,409,991 2,419,955 11
2000/09/28 2,499,991 2,499,991 2,380,018 2,409,991 19
2000/09/27 2,599,955 2,599,955 2,499,991 2,499,991 33
2000/09/26 2,689,955 2,700,000 2,630,009 2,700,000 7
2000/09/25 2,700,000 2,709,964 2,610,000 2,709,964 14
2000/09/22 2,639,973 2,650,018 2,599,955 2,650,018 11
2000/09/21 2,700,000 2,790,000 2,700,000 2,790,000 9
2000/09/20 2,709,964 2,720,009 2,659,982 2,720,009 14
2000/09/19 2,520,000 2,650,018 2,520,000 2,610,000 53
2000/09/18 2,679,991 2,700,000 2,630,009 2,700,000 18
2000/09/14 2,799,964 2,799,964 2,700,000 2,700,000 25
2000/09/13 2,810,009 2,810,009 2,799,964 2,799,964 9
2000/09/12 2,799,964 2,839,982 2,799,964 2,830,018 17
2000/09/11 2,940,027 2,940,027 2,819,973 2,819,973 21
2000/09/08 2,979,964 3,030,027 2,970,000 2,970,000 35
2000/09/07 2,999,973 2,999,973 2,949,991 2,949,991 9
2000/09/06 2,999,973 3,109,982 2,999,973 3,069,964 30
2000/09/05 3,150,000 3,199,982 2,979,964 2,999,973 34
2000/09/04 3,219,991 3,330,000 3,150,000 3,199,982 163
2000/09/01 3,190,018 3,229,955 3,049,955 3,229,955 193
2000/08/31 3,159,964 3,159,964 3,080,009 3,159,964 417
2000/08/30 2,959,955 2,959,955 2,959,955 2,959,955 70
2000/08/29 2,790,000 2,799,964 2,760,027 2,760,027 10
2000/08/28 2,850,027 2,850,027 2,799,964 2,799,964 26
2000/08/25 2,709,964 2,850,027 2,679,991 2,850,027 73
2000/08/24 2,700,000 2,700,000 2,659,982 2,700,000 11
2000/08/23 2,740,018 2,740,018 2,659,982 2,700,000 7
2000/08/22 2,749,982 2,749,982 2,700,000 2,700,000 10
2000/08/21 2,689,955 2,749,982 2,689,955 2,749,982 23
2000/08/18 2,689,955 2,700,000 2,670,027 2,689,955 11
2000/08/17 2,700,000 2,700,000 2,689,955 2,689,955 13
2000/08/16 2,650,018 2,689,955 2,650,018 2,689,955 6
2000/08/15 2,700,000 2,700,000 2,679,991 2,689,955 7
2000/08/14 2,689,955 2,689,955 2,689,955 2,689,955 2
2000/08/11 2,650,018 2,740,018 2,630,009 2,740,018 28
2000/08/10 2,549,973 2,630,009 2,549,973 2,630,009 10
2000/08/09 2,549,973 2,549,973 2,549,973 2,549,973 3
2000/08/08 2,599,955 2,630,009 2,599,955 2,599,955 5
2000/08/07 2,580,027 2,599,955 2,580,027 2,580,027 4
2000/08/04 2,599,955 2,599,955 2,499,991 2,580,027 10
2000/08/03 2,450,009 2,619,964 2,450,009 2,599,955 25
2000/08/02 2,450,009 2,479,982 2,430,000 2,430,000 14
2000/08/01 2,369,973 2,450,009 2,349,964 2,450,009 10
2000/07/31 2,439,964 2,439,964 2,229,991 2,290,018 10
2000/07/28 2,439,964 2,439,964 2,419,955 2,419,955 6
2000/07/27 2,560,018 2,560,018 2,479,982 2,479,982 8
2000/07/26 2,610,000 2,610,000 2,580,027 2,580,027 11
2000/07/25 2,580,027 2,610,000 2,580,027 2,610,000 6
2000/07/24 2,610,000 2,610,000 2,580,027 2,589,991 7
2000/07/21 2,779,955 2,779,955 2,700,000 2,779,955 16
2000/07/19 2,819,973 2,819,973 2,760,027 2,799,964 9
2000/07/18 2,850,027 2,850,027 2,799,964 2,799,964 4
2000/07/17 2,869,955 2,869,955 2,819,973 2,839,982 12
2000/07/14 2,869,955 2,869,955 2,869,955 2,869,955 2
2000/07/13 2,900,009 2,920,018 2,859,991 2,900,009 9
2000/07/12 2,909,973 2,929,982 2,839,982 2,929,982 51
2000/07/11 3,019,982 3,019,982 2,900,009 2,929,982 25
2000/07/10 3,039,991 3,039,991 2,940,027 2,999,973 99
2000/07/07 2,729,973 2,839,982 2,700,000 2,839,982 66
2000/07/06 2,679,991 2,700,000 2,679,991 2,700,000 20
2000/07/05 2,599,955 2,700,000 2,599,955 2,679,991 22
2000/07/04 2,549,973 2,610,000 2,540,009 2,599,955 12
2000/07/03 2,589,991 2,589,991 2,549,973 2,549,973 5
2000/06/30 2,679,991 2,679,991 2,589,991 2,589,991 5
2000/06/29 2,700,000 2,700,000 2,599,955 2,599,955 7
2000/06/28 2,630,009 2,630,009 2,499,991 2,580,027 15
2000/06/27 2,689,955 2,689,955 2,630,009 2,630,009 5
2000/06/26 2,619,964 2,639,973 2,599,955 2,630,009 11
2000/06/23 2,700,000 2,700,000 2,599,955 2,679,991 11
2000/06/22 2,659,982 2,729,973 2,650,018 2,720,009 21
2000/06/21 2,639,973 2,740,018 2,639,973 2,659,982 50
2000/06/20 2,549,973 2,700,000 2,549,973 2,639,973 11
2000/06/19 2,639,973 2,639,973 2,509,955 2,509,955 5
2000/06/16 2,700,000 2,700,000 2,630,009 2,650,018 9
2000/06/15 2,740,018 2,740,018 2,630,009 2,700,000 10
2000/06/14 2,749,982 2,799,964 2,650,018 2,650,018 10
2000/06/13 2,850,027 2,850,027 2,749,982 2,749,982 8
2000/06/12 2,819,973 2,859,991 2,810,009 2,830,018 37
2000/06/09 2,830,018 2,830,018 2,760,027 2,810,009 38
2000/06/08 2,760,027 2,799,964 2,720,009 2,790,000 25
2000/06/07 2,529,964 2,790,000 2,520,000 2,749,982 47
2000/06/06 2,799,964 2,799,964 2,589,991 2,589,991 54
2000/06/05 2,779,955 2,880,000 2,769,991 2,790,000 107
2000/06/02 2,580,027 2,679,991 2,540,009 2,679,991 72
2000/06/01 2,299,982 2,479,982 2,259,964 2,479,982 82
2000/05/31 2,290,018 2,329,955 2,250,000 2,279,973 38
2000/05/30 2,299,982 2,329,955 2,149,955 2,149,955 85
2000/05/29 2,079,964 2,239,955 2,040,027 2,239,955 86
2000/05/26 1,879,955 2,079,964 1,869,991 2,040,027 142
2000/05/25 2,049,991 2,090,009 1,789,955 1,899,964 194
2000/05/24 1,989,964 2,009,973 1,989,964 1,989,964 76
2000/05/23 2,189,973 2,189,973 2,189,973 2,189,973 5
2000/05/22 2,389,982 2,389,982 2,389,982 2,389,982 4
2000/05/19 2,760,027 2,760,027 2,589,991 2,589,991 14
2000/05/18 2,790,000 2,790,000 2,790,000 2,790,000 2
2000/05/17 2,839,982 2,839,982 2,790,000 2,790,000 6
2000/05/16 2,790,000 2,830,018 2,790,000 2,810,009 25
2000/05/15 2,889,964 2,889,964 2,799,964 2,799,964 16
2000/05/12 2,900,009 2,900,009 2,839,982 2,889,964 32
2000/05/11 2,940,027 2,940,027 2,900,009 2,900,009 10
2000/05/10 2,990,009 2,999,973 2,920,018 2,949,991 12
2000/05/09 3,190,018 3,190,018 2,909,973 2,999,973 20
2000/05/08 3,319,955 3,319,955 3,280,018 3,280,018 7
2000/05/02 3,159,964 3,399,991 3,159,964 3,330,000 189
2000/05/01 2,889,964 3,010,018 2,850,027 3,010,018 57
2000/04/28 2,769,991 2,810,009 2,659,982 2,810,009 56
2000/04/27 2,659,982 2,709,964 2,630,009 2,709,964 36
2000/04/26 2,589,991 2,650,018 2,580,027 2,619,964 26
2000/04/25 2,549,973 2,569,982 2,549,973 2,569,982 3
2000/04/24 2,599,955 2,599,955 2,549,973 2,549,973 11
2000/04/21 2,599,955 2,630,009 2,540,009 2,560,018 10
2000/04/20 2,479,982 2,540,009 2,459,973 2,540,009 26
2000/04/19 2,509,955 2,599,955 2,400,027 2,400,027 28
2000/04/18 2,549,973 2,569,982 2,509,955 2,509,955 12
2000/04/17 2,529,964 2,529,964 2,529,964 2,529,964 23
2000/04/14 2,520,000 2,760,027 2,520,000 2,729,973 17
2000/04/13 3,060,000 3,060,000 2,599,955 2,599,955 17
2000/04/12 3,150,000 3,199,982 3,100,018 3,100,018 15
2000/04/11 3,199,982 3,199,982 3,100,018 3,100,018 7
2000/04/10 3,240,000 3,240,000 3,150,000 3,150,000 27
2000/04/07 2,990,009 3,129,991 2,990,009 3,129,991 6
2000/04/06 3,080,009 3,100,018 2,949,991 2,949,991 17
2000/04/05 3,019,982 3,100,018 3,019,982 3,100,018 9
2000/04/04 3,480,027 3,480,027 3,109,982 3,170,009 13
2000/04/03 3,579,991 3,579,991 3,350,009 3,350,009 10
2000/03/31 3,589,955 3,890,009 3,449,973 3,600,000 47
2000/03/30 3,449,973 3,640,018 3,440,009 3,640,018 59
2000/03/29 3,190,018 3,489,991 3,150,000 3,449,973 41
2000/03/28 3,060,000 3,190,018 3,060,000 3,139,955 24
2000/03/27 3,019,982 3,150,000 2,999,973 3,010,018 11
2000/03/24 3,480,027 3,480,027 3,480,027 3,480,027 2
2000/03/23 3,199,982 3,199,982 2,999,973 2,999,973 6
2000/03/22 3,489,991 3,489,991 3,350,009 3,350,009 6
2000/03/21 3,550,018 3,550,018 3,399,991 3,499,955 8
2000/03/17 3,600,000 3,600,000 3,449,973 3,499,955 22
2000/03/16 3,199,982 3,579,991 3,199,982 3,550,018 27
2000/03/15 2,949,991 3,100,018 2,949,991 3,080,009 9
2000/03/14 2,819,973 2,949,991 2,799,964 2,949,991 27
2000/03/13 3,179,973 3,179,973 2,900,009 2,900,009 9
2000/03/10 3,449,973 3,499,955 3,350,009 3,399,991 9
2000/03/09 3,350,009 3,600,000 3,300,027 3,550,018 32
2000/03/08 3,089,973 3,300,027 2,999,973 3,300,027 20
2000/03/07 3,399,991 3,399,991 2,999,973 3,190,018 15
2000/03/06 3,699,964 3,899,973 3,399,991 3,429,964 83
2000/03/03 3,550,018 3,550,018 3,399,991 3,550,018 265
2000/03/02 2,979,964 3,049,955 2,920,018 3,049,955 104
2000/03/01 2,799,964 2,850,027 2,799,964 2,850,027 44
2000/02/29 2,659,982 2,700,000 2,599,955 2,650,018 40
2000/02/28 2,839,982 2,839,982 2,650,018 2,650,018 36
2000/02/25 2,760,027 2,819,973 2,760,027 2,819,973 51
2000/02/24 2,810,009 2,819,973 2,580,027 2,619,964 52
2000/02/23 2,650,018 2,769,991 2,650,018 2,769,991 34
2000/02/22 2,959,955 2,959,955 2,569,982 2,569,982 125
2000/02/21 2,760,027 2,760,027 2,760,027 2,760,027 41
2000/02/18 2,560,018 2,560,018 2,560,018 2,560,018 43
2000/02/17 2,160,000 2,360,009 2,160,000 2,360,009 15
2000/02/16 2,180,009 2,200,018 2,160,000 2,160,000 19
2000/02/15 2,200,018 2,200,018 2,110,018 2,180,009 22
2000/02/14 2,310,027 2,310,027 2,180,009 2,180,009 12
2000/02/10 2,290,018 2,290,018 2,189,973 2,250,000 25
2000/02/09 2,229,991 2,299,982 2,229,991 2,250,000 21
2000/02/08 2,200,018 2,239,955 2,149,955 2,200,018 7
2000/02/07 2,209,982 2,239,955 2,149,955 2,200,018 24
2000/02/04 2,160,000 2,229,991 2,149,955 2,160,000 27
2000/02/03 2,400,027 2,400,027 2,229,991 2,239,955 13
2000/02/02 2,340,000 2,340,000 2,250,000 2,259,964 20
2000/02/01 2,439,964 2,439,964 2,329,955 2,340,000 49
2000/01/31 2,299,982 2,400,027 2,299,982 2,400,027 51
2000/01/28 2,200,018 2,439,964 2,200,018 2,299,982 101
2000/01/27 2,200,018 2,229,991 2,079,964 2,189,973 43
2000/01/26 1,910,009 2,239,955 1,910,009 2,239,955 130
2000/01/25 1,899,964 1,939,982 1,809,964 1,939,982 6
2000/01/24 1,879,955 1,899,964 1,879,955 1,899,964 8
2000/01/21 1,879,955 1,879,955 1,820,009 1,849,982 7
2000/01/20 1,899,964 1,910,009 1,879,955 1,879,955 11
2000/01/19 1,899,964 1,899,964 1,899,964 1,899,964 1
2000/01/18 1,959,991 1,959,991 1,899,964 1,939,982 14
2000/01/17 1,980,000 1,980,000 1,899,964 1,899,964 13
2000/01/14 1,980,000 1,989,964 1,849,982 1,899,964 15
2000/01/13 2,029,982 2,029,982 1,950,027 1,980,000 10
2000/01/12 1,869,991 2,059,955 1,869,991 2,029,982 77
2000/01/11 1,890,000 1,890,000 1,820,009 1,890,000 15
2000/01/07 1,800,000 1,809,964 1,759,982 1,759,982 6
2000/01/06 1,899,964 1,959,991 1,890,000 1,890,000 24
2000/01/05 1,879,955 1,910,009 1,800,000 1,899,964 29
2000/01/04 2,099,973 2,110,018 2,029,982 2,070,000 57

このページの先頭へ