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
2004/12/30 829,010 840,000 824,986 838,002 18
2004/12/29 795,986 830,009 789,991 828,011 101
2004/12/28 809,001 810,000 777,003 794,986 108
2004/12/27 841,998 842,997 783,996 810,000 119
2004/12/24 839,001 869,001 839,001 841,998 112
2004/12/22 775,004 838,002 765,986 830,009 185
2004/12/21 745,004 770,009 739,010 761,989 94
2004/12/20 740,009 753,996 735,986 745,004 43
2004/12/17 739,010 770,009 724,995 739,010 154
2004/12/16 710,009 745,004 710,009 739,010 178
2004/12/15 688,002 711,008 686,004 699,991 120
2004/12/14 683,006 687,003 670,990 686,004 179
2004/12/13 679,010 699,991 669,991 681,008 162
2004/12/10 631,998 689,001 631,998 680,009 270
2004/12/09 662,997 673,987 632,997 634,995 103
2004/12/08 689,001 699,991 653,006 655,004 186
2004/12/07 632,997 699,991 632,997 684,005 276
2004/12/06 632,997 633,996 608,992 632,997 134
2004/12/03 648,011 649,010 620,009 632,997 358
2004/12/02 669,991 673,987 640,990 644,986 287
2004/12/01 693,996 694,995 660,000 670,990 235
2004/11/30 708,011 709,010 690,999 694,995 139
2004/11/29 698,992 711,008 698,992 709,010 195
2004/11/26 699,991 702,988 691,998 699,991 97
2004/11/25 728,992 729,991 703,987 710,009 112
2004/11/24 730,990 735,986 729,991 733,987 26
2004/11/22 749,001 750,000 731,989 739,010 62
2004/11/19 780,000 780,000 750,000 750,000 53
2004/11/18 800,009 801,008 780,000 782,997 48
2004/11/17 809,001 814,995 801,008 805,004 169
2004/11/16 818,992 819,991 800,009 805,004 81
2004/11/15 758,992 824,986 758,992 819,991 162
2004/11/12 729,991 759,991 729,991 752,997 91
2004/11/11 721,998 729,991 720,000 729,991 88
2004/11/10 728,992 729,991 721,998 722,997 80
2004/11/09 728,992 733,987 727,993 729,991 21
2004/11/08 739,010 740,009 727,993 727,993 41
2004/11/05 728,992 739,010 726,994 739,010 53
2004/11/04 712,007 734,986 712,007 725,995 57
2004/11/02 689,001 703,987 685,004 702,988 44
2004/11/01 681,008 694,995 669,991 690,000 124
2004/10/29 700,990 704,986 690,999 699,991 77
2004/10/28 735,986 737,012 691,998 699,991 66
2004/10/27 749,001 759,991 737,012 740,009 36
2004/10/26 764,986 765,986 750,000 750,000 17
2004/10/25 765,986 765,986 764,986 764,986 2
2004/10/22 782,997 783,996 750,999 770,009 69
2004/10/21 786,994 786,994 782,997 786,994 18
2004/10/20 789,991 789,991 786,994 786,994 31
2004/10/19 788,992 797,012 783,996 789,991 131
2004/10/18 804,005 805,004 782,997 782,997 20
2004/10/15 811,998 812,997 800,009 810,000 28
2004/10/14 827,012 827,012 814,995 815,995 57
2004/10/13 830,009 835,004 824,986 827,012 40
2004/10/12 848,992 849,991 827,012 830,009 59
2004/10/08 845,995 853,987 844,995 848,992 43
2004/10/07 849,991 851,989 845,995 847,993 41
2004/10/06 848,992 849,991 841,998 849,991 41
2004/10/05 863,006 864,005 845,995 849,991 59
2004/10/04 836,004 861,008 836,004 859,010 73
2004/10/01 827,012 839,001 824,986 830,009 84
2004/09/30 820,990 830,009 819,991 819,991 25
2004/09/29 831,008 840,000 819,991 819,991 46
2004/09/28 859,010 860,009 824,986 824,986 35
2004/09/27 872,997 872,997 860,009 860,009 40
2004/09/24 860,009 862,007 860,009 862,007 29
2004/09/22 902,997 904,995 860,009 861,008 53
2004/09/21 901,998 905,995 900,000 904,995 73
2004/09/17 904,995 904,995 900,000 901,998 54
2004/09/16 908,992 908,992 900,999 901,998 77
2004/09/15 920,009 922,007 908,992 912,988 57
2004/09/14 919,010 925,004 911,989 921,008 97
2004/09/13 914,986 918,011 909,991 909,991 9
2004/09/10 909,991 914,986 909,991 914,986 29
2004/09/09 927,003 927,003 908,992 909,991 87
2004/09/08 930,000 940,990 930,000 934,995 29
2004/09/07 934,995 934,995 925,004 929,001 11
2004/09/06 919,010 945,986 919,010 937,993 47
2004/09/03 930,999 931,998 919,010 919,010 61
2004/09/02 950,009 950,009 930,000 935,995 29
2004/09/01 920,009 969,991 919,010 962,997 303
2004/08/31 943,987 943,987 904,995 929,001 74
2004/08/30 949,010 950,009 938,992 938,992 38
2004/08/27 952,007 960,000 939,991 950,009 56
2004/08/26 959,001 964,995 955,004 958,002 51
2004/08/25 939,991 960,000 939,991 959,001 84
2004/08/24 974,986 976,985 915,986 944,986 140
2004/08/23 973,987 973,987 968,992 969,991 69
2004/08/20 969,991 978,011 950,009 969,991 73
2004/08/19 978,011 989,001 966,994 971,989 84
2004/08/18 980,009 983,006 969,991 978,011 39
2004/08/17 999,991 999,991 974,986 990,000 59
2004/08/16 1,020,000 1,020,000 992,997 999,991 32
2004/08/13 1,020,000 1,020,000 1,010,009 1,020,000 51
2004/08/12 1,029,991 1,029,991 1,020,000 1,029,991 30
2004/08/11 1,029,991 1,050,000 1,029,991 1,029,991 50
2004/08/10 1,029,991 1,050,000 1,029,991 1,029,991 34
2004/08/09 1,020,000 1,029,991 1,020,000 1,029,991 57
2004/08/06 1,029,991 1,040,009 1,010,009 1,029,991 84
2004/08/05 1,029,991 1,040,009 1,020,000 1,029,991 50
2004/08/04 1,040,009 1,050,000 990,000 1,029,991 260
2004/08/03 1,029,991 1,050,000 1,029,991 1,040,009 134
2004/08/02 1,050,000 1,050,000 1,029,991 1,029,991 52
2004/07/30 1,029,991 1,040,009 1,029,991 1,029,991 49
2004/07/29 1,029,991 1,040,009 1,020,000 1,040,009 132
2004/07/28 1,040,009 1,040,009 1,020,000 1,029,991 41
2004/07/27 1,050,000 1,050,000 990,000 1,020,000 142
2004/07/26 1,040,009 1,050,000 1,040,009 1,040,009 129
2004/07/23 1,059,991 1,070,009 1,040,009 1,050,000 70
2004/07/22 1,059,991 1,070,009 1,050,000 1,059,991 101
2004/07/21 1,070,009 1,080,000 1,059,991 1,070,009 35
2004/07/20 1,070,009 1,070,009 1,059,991 1,059,991 34
2004/07/16 1,059,991 1,080,000 1,050,000 1,080,000 135
2004/07/15 1,080,000 1,119,991 1,059,991 1,070,009 159
2004/07/14 1,070,009 1,080,000 1,059,991 1,059,991 165
2004/07/13 1,100,009 1,110,000 1,070,009 1,080,000 73
2004/07/12 1,080,000 1,110,000 1,080,000 1,110,000 48
2004/07/09 1,029,991 1,080,000 1,029,991 1,070,009 146
2004/07/08 1,020,000 1,040,009 1,020,000 1,029,991 122
2004/07/07 1,070,009 1,080,000 985,004 1,029,991 198
2004/07/06 1,130,009 1,140,000 1,070,009 1,070,009 191
2004/07/05 1,130,009 1,140,000 1,119,991 1,130,009 153
2004/07/02 1,130,009 1,140,000 1,119,991 1,130,009 199
2004/07/01 1,119,991 1,140,000 1,119,991 1,130,009 133
2004/06/30 1,130,009 1,140,000 1,119,991 1,119,991 153
2004/06/29 1,140,000 1,149,991 1,119,991 1,119,991 104
2004/06/28 1,110,000 1,160,009 1,110,000 1,149,991 202
2004/06/25 1,100,009 1,110,000 1,100,009 1,100,009 60
2004/06/24 1,110,000 1,110,000 1,100,009 1,100,009 57
2004/06/23 1,110,000 1,110,000 1,089,991 1,110,000 130
2004/06/22 1,100,009 1,110,000 1,089,991 1,110,000 250
2004/06/21 1,110,000 1,119,991 1,100,009 1,100,009 111
2004/06/18 1,100,009 1,110,000 1,089,991 1,110,000 209
2004/06/17 1,149,991 1,149,991 1,089,991 1,100,009 191
2004/06/16 1,130,009 1,179,991 1,130,009 1,140,000 295
2004/06/15 1,070,009 1,140,000 1,070,009 1,130,009 285
2004/06/14 1,059,991 1,080,000 1,059,991 1,080,000 114
2004/06/11 1,050,000 1,070,009 1,040,009 1,070,009 110
2004/06/10 1,050,000 1,059,991 1,040,009 1,050,000 56
2004/06/09 1,050,000 1,059,991 1,040,009 1,059,991 99
2004/06/08 1,080,000 1,100,009 1,050,000 1,059,991 130
2004/06/07 1,040,009 1,059,991 1,040,009 1,059,991 98
2004/06/04 1,050,000 1,059,991 1,029,991 1,029,991 85
2004/06/03 1,059,991 1,089,991 1,050,000 1,050,000 192
2004/06/02 1,050,000 1,070,009 1,040,009 1,059,991 187
2004/06/01 1,029,991 1,050,000 1,010,009 1,040,009 220
2004/05/31 1,059,991 1,059,991 999,991 1,040,009 267
2004/05/28 1,119,991 1,130,009 1,059,991 1,080,000 141
2004/05/27 1,119,991 1,130,009 1,089,991 1,119,991 161
2004/05/26 1,100,009 1,140,000 1,089,991 1,130,009 276
2004/05/25 1,149,991 1,149,991 1,040,009 1,059,991 525
2004/05/24 1,239,991 1,250,009 1,130,009 1,149,991 456
2004/05/21 1,220,009 1,250,009 1,170,000 1,220,009 311
2004/05/20 1,239,991 1,280,009 1,160,009 1,209,991 529
2004/05/19 1,190,009 1,250,009 1,170,000 1,250,009 676
2004/05/18 1,080,000 1,170,000 1,029,991 1,160,009 423
2004/05/17 1,140,000 1,170,000 980,009 1,070,009 435
2004/05/14 1,070,009 1,160,009 1,040,009 1,130,009 554
2004/05/13 1,140,000 1,190,009 999,991 1,040,009 840
2004/05/12 933,996 999,991 920,009 999,991 234
2004/05/11 930,999 1,010,009 900,000 900,000 324
2004/05/10 1,119,991 1,130,009 990,000 992,997 294
2004/05/07 1,200,000 1,209,991 1,140,000 1,149,991 414
2004/05/06 1,220,009 1,239,991 1,179,991 1,220,009 271
2004/04/30 1,170,000 1,230,000 1,119,991 1,200,000 320
2004/04/28 1,299,991 1,350,000 1,149,991 1,209,991 1,015
2004/04/27 1,179,991 1,190,009 1,100,009 1,170,000 354
2004/04/26 1,149,991 1,190,009 1,149,991 1,179,991 193
2004/04/23 1,190,009 1,250,009 1,140,000 1,170,000 341
2004/04/22 1,089,991 1,190,009 1,089,991 1,190,009 496
2004/04/21 1,089,991 1,100,009 1,050,000 1,089,991 167
2004/04/20 1,059,991 1,140,000 1,050,000 1,089,991 455
2004/04/19 1,040,009 1,070,009 999,991 1,050,000 278
2004/04/16 978,011 1,040,009 978,011 1,040,009 258
2004/04/15 1,029,991 1,040,009 876,994 952,007 258
2004/04/14 870,000 1,059,991 867,003 1,029,991 460
2004/04/13 877,993 887,012 865,004 873,996 141
2004/04/12 837,003 870,000 837,003 865,004 122
2004/04/09 870,000 870,999 835,004 837,003 80
2004/04/08 847,993 875,995 846,994 865,004 158
2004/04/07 844,995 854,986 844,995 846,994 124
2004/04/06 883,987 888,011 830,009 848,992 198
2004/04/05 849,991 889,010 849,991 883,987 278
2004/04/02 848,992 860,009 835,004 849,991 301
2004/04/01 776,004 869,001 775,004 844,995 250
2004/03/31 759,991 780,000 750,999 770,009 191
2004/03/30 742,007 770,009 742,007 748,002 164
2004/03/29 721,998 734,986 720,000 728,992 155
2004/03/26 720,000 729,991 714,005 715,004 89
2004/03/25 723,996 724,995 718,002 721,998 44
2004/03/24 724,995 734,986 720,000 727,993 61
2004/03/23 741,008 742,007 720,000 734,986 60
2004/03/22 720,000 749,001 719,001 745,004 140
2004/03/19 718,002 720,000 716,004 720,000 29
2004/03/18 720,999 730,990 718,002 719,001 49
2004/03/17 719,001 724,995 718,002 720,000 72
2004/03/16 734,986 735,986 720,000 720,000 47
2004/03/15 721,998 762,988 721,998 745,004 75
2004/03/12 710,009 724,995 707,012 720,000 134
2004/03/11 740,009 741,008 710,009 714,005 142
2004/03/10 759,991 760,990 735,986 750,000 40
2004/03/09 770,009 770,009 761,989 761,989 4
2004/03/08 777,003 778,002 762,988 770,009 12
2004/03/05 783,996 784,995 770,009 775,004 20
2004/03/04 784,995 789,991 779,001 783,996 21
2004/03/03 761,989 784,995 761,989 784,995 15
2004/03/02 750,999 789,991 750,999 784,995 97
2004/03/01 738,011 759,991 738,011 751,998 38
2004/02/27 739,010 740,009 738,011 740,009 24
2004/02/26 735,986 735,986 725,995 729,991 19
2004/02/25 724,995 735,986 724,995 735,986 10
2004/02/24 722,997 724,995 722,997 724,995 2
2004/02/23 724,995 734,986 724,995 729,991 13
2004/02/20 770,009 770,009 734,986 745,004 78
2004/02/19 770,009 789,991 770,009 781,998 27
2004/02/18 794,986 798,011 759,991 770,009 57
2004/02/17 805,004 810,000 789,991 794,986 80
2004/02/16 818,992 819,991 810,000 810,000 13
2004/02/13 819,991 828,011 819,991 819,991 34
2004/02/12 824,986 830,009 810,999 828,011 77
2004/02/10 831,008 833,006 824,986 830,009 51
2004/02/09 843,996 850,990 819,991 832,007 81
2004/02/06 810,000 844,995 809,001 844,995 45
2004/02/05 831,008 832,007 805,004 810,000 55
2004/02/04 830,009 830,009 828,011 830,009 107
2004/02/03 842,997 842,997 828,011 830,009 255
2004/02/02 810,000 835,004 810,000 830,009 85
2004/01/30 794,986 800,009 794,986 795,986 7
2004/01/29 789,991 798,011 780,999 794,986 103
2004/01/28 816,994 818,992 808,002 810,000 36
2004/01/27 815,995 818,992 814,995 817,993 50
2004/01/26 819,991 819,991 815,995 816,994 57
2004/01/23 819,991 819,991 814,995 819,991 31
2004/01/22 830,009 830,009 819,991 819,991 28
2004/01/21 825,986 835,004 819,991 830,009 159
2004/01/20 841,998 843,996 823,987 823,987 77
2004/01/19 805,004 845,995 805,004 841,998 148
2004/01/16 802,007 806,004 798,011 803,006 90
2004/01/15 802,007 819,991 800,009 805,004 270
2004/01/14 760,990 789,991 759,991 784,995 111
2004/01/13 768,011 770,009 755,995 761,989 54
2004/01/09 777,003 780,000 734,986 770,009 157
2004/01/08 722,997 777,003 722,997 777,003 151
2004/01/07 658,002 700,990 655,004 699,991 172
2004/01/06 664,995 669,991 650,009 650,009 48
2004/01/05 653,006 669,991 653,006 668,992 53

このページの先頭へ