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
2010/12/30 484,995 490,000 466,499 481,998 108
2010/12/29 531,998 531,998 486,004 486,004 159
2010/12/28 530,000 546,004 500,000 511,998 228
2010/12/27 500,000 524,995 500,000 521,998 294
2010/12/24 477,003 492,997 477,003 492,502 299
2010/12/22 471,503 473,996 469,496 471,503 162
2010/12/21 469,001 474,995 467,003 471,503 96
2010/12/20 474,995 477,498 462,997 476,004 122
2010/12/17 470,999 478,002 468,002 472,997 134
2010/12/16 433,996 472,502 431,998 468,002 449
2010/12/15 432,502 432,997 415,500 430,000 67
2010/12/14 426,004 432,502 424,995 432,502 62
2010/12/13 411,503 431,998 411,503 425,500 130
2010/12/10 406,004 414,995 400,504 410,000 94
2010/12/09 398,002 404,995 397,498 404,500 74
2010/12/08 381,998 404,995 381,998 396,499 95
2010/12/07 380,000 380,000 370,504 379,496 32
2010/12/06 370,000 379,001 370,000 379,001 32
2010/12/03 374,995 374,995 366,004 367,003 30
2010/12/02 369,001 378,002 368,002 369,001 37
2010/12/01 368,002 368,002 368,002 368,002 2
2010/11/30 370,000 370,504 360,000 368,497 20
2010/11/29 374,500 374,995 368,002 368,002 11
2010/11/26 374,995 374,995 370,000 370,000 19
2010/11/25 380,504 381,998 380,000 380,000 25
2010/11/24 374,995 381,503 373,996 381,503 21
2010/11/22 380,000 382,502 380,000 381,503 24
2010/11/19 380,000 382,997 373,996 377,003 25
2010/11/18 370,000 380,000 370,000 379,001 53
2010/11/17 360,000 378,002 360,000 377,003 29
2010/11/16 357,003 373,996 352,502 373,996 65
2010/11/15 374,995 374,995 366,004 367,003 14
2010/11/12 372,997 378,002 370,000 378,002 38
2010/11/11 370,000 379,001 370,000 372,997 108
2010/11/10 354,995 373,996 354,995 369,001 45
2010/11/09 337,003 354,995 337,003 352,997 70
2010/11/08 334,500 338,002 331,503 334,995 33
2010/11/05 331,503 344,500 328,002 328,002 31
2010/11/04 336,004 336,004 333,996 333,996 19
2010/11/02 340,000 344,995 334,995 334,995 8
2010/11/01 340,999 340,999 334,995 334,995 5
2010/10/29 332,997 348,002 332,997 348,002 33
2010/10/28 334,995 339,001 332,997 332,997 15
2010/10/27 330,000 339,001 330,000 339,001 2
2010/10/26 330,999 330,999 328,002 330,000 16
2010/10/25 336,499 336,499 331,998 331,998 17
2010/10/22 340,999 350,000 331,503 350,000 20
2010/10/21 341,503 341,503 330,504 340,999 14
2010/10/20 334,995 341,503 327,498 341,503 17
2010/10/19 337,498 340,504 337,003 337,003 5
2010/10/18 343,996 343,996 337,003 337,003 9
2010/10/15 341,998 343,996 337,498 343,996 11
2010/10/14 348,002 350,000 337,498 340,999 40
2010/10/13 347,003 352,997 347,003 351,503 40
2010/10/12 350,000 350,000 343,996 346,004 22
2010/10/08 356,004 356,004 350,000 350,000 16
2010/10/07 346,499 349,001 346,499 349,001 11
2010/10/06 343,996 349,001 343,996 346,499 30
2010/10/05 354,995 357,003 347,003 356,004 50
2010/10/04 352,997 353,996 350,999 351,503 34
2010/10/01 347,003 362,997 347,003 362,997 7
2010/09/30 360,000 364,995 353,996 353,996 16
2010/09/29 361,998 370,000 354,995 370,000 17
2010/09/28 344,995 370,000 344,995 354,995 8
2010/09/27 340,504 348,002 340,000 348,002 18
2010/09/24 347,003 347,003 338,497 340,504 18
2010/09/22 354,995 354,995 344,500 348,497 32
2010/09/21 380,000 380,000 364,995 365,500 35
2010/09/17 359,001 368,002 359,001 368,002 56
2010/09/16 337,003 350,000 337,003 350,000 56
2010/09/15 324,995 333,501 323,996 331,998 72
2010/09/14 317,003 323,996 317,003 323,996 30
2010/09/13 323,996 323,996 317,498 317,498 39
2010/09/10 316,004 320,999 316,004 318,497 29
2010/09/09 319,001 319,001 314,995 315,500 18
2010/09/08 320,000 320,999 316,004 316,004 22
2010/09/07 324,995 324,995 321,503 321,503 36
2010/09/06 332,997 338,002 323,996 331,503 17
2010/09/03 329,001 336,004 329,001 336,004 34
2010/09/02 331,998 333,501 322,997 322,997 51
2010/09/01 321,998 322,997 318,002 318,002 25
2010/08/31 333,996 342,997 329,001 335,500 56
2010/08/30 330,000 338,002 330,000 334,500 42
2010/08/27 326,004 326,499 323,996 326,499 9
2010/08/26 313,996 319,001 313,996 319,001 4
2010/08/25 319,001 319,001 312,997 319,001 38
2010/08/24 334,995 334,995 323,501 323,501 22
2010/08/23 326,004 338,002 326,004 337,498 28
2010/08/20 321,503 338,497 320,999 326,004 28
2010/08/19 321,503 326,004 320,999 321,503 51
2010/08/18 322,502 330,000 322,502 323,501 29
2010/08/17 321,503 340,999 321,503 322,502 72
2010/08/16 346,499 346,499 301,998 340,999 118
2010/08/13 343,996 351,998 342,997 346,499 19
2010/08/12 350,000 351,503 330,000 342,502 63
2010/08/11 383,996 383,996 354,995 367,003 49
2010/08/10 383,996 387,003 380,504 383,996 47
2010/08/09 383,996 383,996 382,997 383,996 13
2010/08/06 384,995 384,995 382,997 384,500 9
2010/08/05 379,496 387,003 379,496 384,995 6
2010/08/04 378,497 386,004 378,497 378,497 23
2010/08/03 380,504 386,004 380,000 382,997 14
2010/08/02 378,497 389,496 375,500 384,500 16
2010/07/30 380,999 380,999 378,002 378,497 36
2010/07/29 389,001 394,500 384,995 385,500 49
2010/07/28 390,000 396,004 387,003 396,004 21
2010/07/27 388,002 397,498 388,002 390,000 14
2010/07/26 394,995 394,995 392,502 392,997 29
2010/07/23 399,001 404,995 396,499 399,001 36
2010/07/22 411,998 416,004 392,997 393,501 50
2010/07/21 409,496 413,996 409,001 413,996 16
2010/07/20 410,000 414,995 402,997 410,999 31
2010/07/16 406,004 410,000 391,998 404,995 39
2010/07/15 398,497 410,000 392,997 406,004 73
2010/07/14 400,000 407,003 400,000 400,000 74
2010/07/13 400,000 400,504 392,502 397,498 142
2010/07/12 381,998 405,500 380,000 391,998 101
2010/07/09 384,995 387,003 379,001 380,000 46
2010/07/08 380,000 391,503 380,000 385,500 79
2010/07/07 396,499 396,499 369,001 379,001 204
2010/07/06 397,003 401,503 394,995 399,001 38
2010/07/05 407,003 407,003 394,995 397,003 72
2010/07/02 410,000 413,996 397,003 413,996 77
2010/07/01 430,000 430,000 417,003 417,003 23
2010/06/30 428,002 438,497 420,000 436,004 38
2010/06/29 433,996 442,997 430,000 433,996 59
2010/06/28 423,996 443,996 418,002 436,004 116
2010/06/25 400,000 410,999 397,003 410,999 56
2010/06/24 403,996 404,500 394,995 395,500 76
2010/06/23 410,000 410,000 401,998 404,500 48
2010/06/22 426,004 426,004 410,999 413,996 82
2010/06/21 424,995 431,998 424,500 424,500 68
2010/06/18 437,498 437,498 430,999 431,503 34
2010/06/17 453,501 453,501 442,997 448,002 37
2010/06/16 457,003 460,000 437,003 453,501 200
2010/06/15 424,995 457,498 424,995 450,000 457
2010/06/14 415,500 430,000 415,500 428,497 177
2010/06/11 400,000 412,502 400,000 412,502 102
2010/06/10 386,499 397,498 386,004 397,498 29
2010/06/09 388,002 398,002 384,995 386,499 53
2010/06/08 370,000 390,000 370,000 386,004 46
2010/06/07 366,004 377,003 360,000 377,003 67
2010/06/04 379,001 387,003 377,498 382,997 47
2010/06/03 367,003 375,500 367,003 371,998 40
2010/06/02 367,498 367,498 360,999 360,999 33
2010/06/01 368,002 370,000 366,499 367,003 61
2010/05/31 350,999 368,002 348,497 366,004 34
2010/05/28 373,996 373,996 354,995 360,000 42
2010/05/27 341,998 348,002 341,503 344,995 52
2010/05/26 332,997 340,999 332,997 340,504 66
2010/05/25 356,004 362,997 341,998 341,998 29
2010/05/24 354,995 372,997 354,995 360,000 56
2010/05/21 350,999 358,002 339,001 348,002 111
2010/05/20 370,000 379,001 370,000 379,001 44
2010/05/19 380,000 394,500 380,000 390,000 40
2010/05/18 400,999 406,004 390,000 400,000 73
2010/05/17 420,000 430,000 412,997 429,001 155
2010/05/14 423,996 429,001 423,996 429,001 75
2010/05/13 414,995 426,499 414,995 426,499 96
2010/05/12 412,502 418,497 412,502 416,499 40
2010/05/11 400,000 420,000 400,000 413,996 69
2010/05/10 404,995 420,000 394,995 410,000 42
2010/05/07 404,995 407,003 396,004 401,998 106
2010/05/06 398,002 418,002 398,002 416,499 62
2010/04/30 410,000 413,501 400,504 404,995 39
2010/04/28 400,999 409,001 396,004 396,004 42
2010/04/27 397,003 401,998 397,003 401,998 40
2010/04/26 400,000 409,001 399,001 399,001 15
2010/04/23 383,996 398,002 383,996 387,003 41
2010/04/22 382,997 387,498 382,997 382,997 84
2010/04/21 382,997 384,995 381,998 382,997 75
2010/04/20 380,999 388,002 380,999 383,996 104
2010/04/19 380,000 380,000 368,002 378,002 148
2010/04/16 406,004 406,004 376,499 389,001 188
2010/04/15 420,000 420,000 404,995 416,004 153
2010/04/14 403,996 423,996 398,002 420,000 396
2010/04/13 384,500 417,003 384,500 397,003 298
2010/04/12 378,002 381,998 378,002 379,001 38
2010/04/09 368,002 370,999 366,004 370,999 38
2010/04/08 363,996 370,504 362,997 370,504 64
2010/04/07 371,503 371,998 366,004 369,496 141
2010/04/06 374,995 375,500 371,503 371,503 39
2010/04/05 363,996 380,000 363,996 374,995 149
2010/04/02 373,996 390,000 370,000 384,995 116
2010/04/01 346,004 360,000 344,995 360,000 201
2010/03/31 329,001 344,995 326,004 326,499 54
2010/03/30 334,995 334,995 320,000 324,995 57
2010/03/29 341,998 347,498 340,000 341,998 34
2010/03/26 343,996 344,995 341,998 343,996 75
2010/03/25 343,996 344,500 341,998 344,500 143
2010/03/24 344,995 347,003 341,998 345,500 41
2010/03/23 344,995 347,003 340,000 344,995 51
2010/03/19 346,004 347,498 341,998 344,995 94
2010/03/18 344,995 347,003 342,997 346,004 81
2010/03/17 337,003 348,002 337,003 348,002 257
2010/03/16 318,002 334,500 318,002 331,998 443
2010/03/15 310,000 310,000 300,999 310,000 182
2010/03/12 292,997 316,499 292,898 316,499 169
2010/03/11 288,002 288,002 286,499 288,002 18
2010/03/10 291,503 292,799 288,002 288,002 26
2010/03/09 291,998 292,601 282,502 292,601 23
2010/03/08 284,995 292,502 284,995 292,502 18
2010/03/05 278,002 279,001 278,002 278,002 20
2010/03/04 276,301 280,999 272,997 274,995 42
2010/03/03 292,898 299,703 273,996 281,296 85
2010/03/02 292,997 292,997 288,497 288,497 34
2010/03/01 274,995 292,997 274,995 292,898 28
2010/02/26 272,502 277,498 270,000 270,000 28
2010/02/25 287,498 287,498 272,502 272,502 18
2010/02/24 282,997 288,002 271,998 277,498 27
2010/02/23 280,000 280,000 278,002 278,002 5
2010/02/22 274,302 283,897 274,302 283,897 36
2010/02/19 286,499 286,499 284,500 286,004 21
2010/02/18 300,999 300,999 283,996 286,499 59
2010/02/17 276,301 299,901 273,501 292,502 63
2010/02/16 281,503 289,001 273,195 273,303 65
2010/02/15 300,000 307,003 285,797 290,504 106
2010/02/12 281,998 320,999 274,995 320,999 154
2010/02/10 261,998 293,897 261,998 293,897 232
2010/02/09 252,997 252,997 231,998 243,897 63
2010/02/08 245,104 245,104 234,995 243,798 25
2010/02/05 258,002 258,002 249,001 250,000 9
2010/02/04 264,995 264,995 258,002 262,997 15
2010/02/03 271,800 273,996 266,301 266,499 10
2010/02/02 279,001 279,001 265,104 266,796 27
2010/02/01 270,000 276,004 264,995 266,004 15
2010/01/29 257,003 264,797 256,499 264,797 33
2010/01/28 261,098 264,995 261,098 261,998 9
2010/01/27 261,998 270,000 260,999 270,000 35
2010/01/26 264,995 280,000 264,995 270,000 47
2010/01/25 269,001 270,000 264,995 270,000 15
2010/01/22 270,000 274,995 266,004 270,000 39
2010/01/21 259,397 274,995 256,004 270,000 56
2010/01/20 253,996 260,000 249,001 259,496 52
2010/01/19 240,000 250,000 238,002 250,000 63
2010/01/18 224,995 244,995 221,998 243,996 131
2010/01/15 219,901 220,000 216,004 218,497 10
2010/01/14 214,995 216,004 212,997 212,997 11
2010/01/13 212,502 212,502 210,000 212,502 56
2010/01/12 217,003 218,002 211,998 211,998 84
2010/01/08 211,998 213,996 211,998 211,998 19
2010/01/07 210,000 210,099 201,098 210,000 80
2010/01/06 209,901 214,995 204,995 207,003 23
2010/01/05 212,700 212,700 206,004 209,901 137
2010/01/04 219,901 219,901 210,198 212,700 14

このページの先頭へ