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
2011/12/30 1,468 1,480 1,435 1,480 4,400
2011/12/29 1,455 1,465 1,445 1,465 5,000
2011/12/28 1,475 1,475 1,457 1,460 2,400
2011/12/27 1,467 1,475 1,461 1,475 4,300
2011/12/26 1,440 1,468 1,440 1,450 3,200
2011/12/22 1,470 1,470 1,430 1,440 4,800
2011/12/21 1,480 1,507 1,477 1,503 17,600
2011/12/20 1,460 1,480 1,425 1,480 15,300
2011/12/19 1,430 1,430 1,422 1,425 2,500
2011/12/16 1,450 1,468 1,434 1,465 8,700
2011/12/15 1,445 1,450 1,437 1,437 15,300
2011/12/14 1,460 1,475 1,460 1,460 4,100
2011/12/13 1,400 1,460 1,400 1,460 3,300
2011/12/12 1,420 1,450 1,400 1,420 5,700
2011/12/09 1,410 1,423 1,405 1,420 2,600
2011/12/08 1,433 1,433 1,390 1,405 9,000
2011/12/07 1,485 1,499 1,432 1,440 33,500
2011/12/06 1,476 1,485 1,455 1,485 4,700
2011/12/05 1,430 1,460 1,430 1,455 9,300
2011/12/02 1,420 1,430 1,420 1,430 3,400
2011/12/01 1,425 1,450 1,425 1,435 7,300
2011/11/30 1,460 1,460 1,390 1,409 15,300
2011/11/29 1,358 1,460 1,355 1,460 9,100
2011/11/28 1,305 1,355 1,305 1,355 4,000
2011/11/25 1,280 1,305 1,272 1,305 1,600
2011/11/24 1,280 1,299 1,270 1,279 21,700
2011/11/22 1,280 1,310 1,267 1,310 3,700
2011/11/21 1,280 1,318 1,280 1,303 3,000
2011/11/18 1,288 1,290 1,264 1,280 8,600
2011/11/17 1,332 1,332 1,260 1,300 16,100
2011/11/16 1,373 1,373 1,265 1,275 24,100
2011/11/15 1,508 1,508 1,332 1,385 35,200
2011/11/14 1,434 1,623 1,434 1,545 66,000
2011/11/11 1,401 1,420 1,279 1,420 266,900
2011/11/10 1,700 1,700 1,671 1,679 24,000
2011/11/09 1,710 1,740 1,695 1,721 62,300
2011/11/08 1,680 1,700 1,670 1,699 15,700
2011/11/07 1,643 1,690 1,640 1,680 3,200
2011/11/04 1,637 1,665 1,580 1,643 7,200
2011/11/02 1,630 1,655 1,628 1,635 17,600
2011/11/01 1,634 1,635 1,630 1,630 7,200
2011/10/31 1,635 1,650 1,630 1,635 10,300
2011/10/28 1,693 1,698 1,655 1,675 4,800
2011/10/27 1,565 1,655 1,565 1,653 9,200
2011/10/26 1,559 1,565 1,550 1,565 6,200
2011/10/25 1,559 1,571 1,536 1,559 14,100
2011/10/24 1,500 1,559 1,500 1,559 10,100
2011/10/21 1,500 1,510 1,455 1,505 9,200
2011/10/20 1,530 1,530 1,482 1,482 20,900
2011/10/19 1,542 1,545 1,531 1,545 3,400
2011/10/18 1,580 1,580 1,542 1,542 16,900
2011/10/17 1,481 1,604 1,481 1,600 19,900
2011/10/14 1,413 1,457 1,407 1,457 11,600
2011/10/13 1,332 1,415 1,332 1,413 46,400
2011/10/12 1,320 1,323 1,307 1,322 6,600
2011/10/11 1,313 1,339 1,313 1,327 8,100
2011/10/07 1,301 1,310 1,301 1,309 2,900
2011/10/06 1,300 1,306 1,300 1,301 11,200
2011/10/05 1,290 1,329 1,276 1,300 38,000
2011/10/04 1,389 1,389 1,252 1,290 36,700
2011/10/03 1,451 1,456 1,390 1,390 13,900
2011/09/30 1,485 1,490 1,467 1,490 8,200
2011/09/29 1,495 1,495 1,470 1,485 10,100
2011/09/28 1,490 1,520 1,466 1,507 13,000
2011/09/27 1,425 1,500 1,425 1,485 9,500
2011/09/26 1,515 1,515 1,484 1,484 21,600
2011/09/22 1,515 1,521 1,515 1,515 8,500
2011/09/21 1,545 1,545 1,530 1,535 7,300
2011/09/20 1,565 1,565 1,510 1,539 7,400
2011/09/16 1,590 1,590 1,534 1,565 20,200
2011/09/15 1,510 1,527 1,510 1,522 20,500
2011/09/14 1,456 1,511 1,456 1,497 7,600
2011/09/13 1,529 1,530 1,517 1,526 12,200
2011/09/12 1,500 1,504 1,490 1,499 26,700
2011/09/09 1,516 1,530 1,501 1,505 29,800
2011/09/08 1,538 1,545 1,526 1,532 7,100
2011/09/07 1,560 1,580 1,520 1,538 28,100
2011/09/06 1,614 1,614 1,549 1,555 21,200
2011/09/05 1,610 1,620 1,605 1,614 20,600
2011/09/02 1,610 1,617 1,610 1,614 16,500
2011/09/01 1,650 1,650 1,610 1,611 16,000
2011/08/31 1,602 1,699 1,600 1,658 26,500
2011/08/30 1,600 1,657 1,600 1,642 26,100
2011/08/29 1,588 1,610 1,563 1,601 18,900
2011/08/26 1,520 1,570 1,508 1,566 14,300
2011/08/25 1,500 1,525 1,485 1,520 12,200
2011/08/24 1,510 1,519 1,490 1,500 3,800
2011/08/23 1,495 1,521 1,490 1,515 13,600
2011/08/22 1,630 1,630 1,490 1,495 24,700
2011/08/19 1,650 1,656 1,630 1,631 45,600
2011/08/18 1,662 1,685 1,650 1,668 48,500
2011/08/17 1,625 1,630 1,620 1,622 12,500
2011/08/16 1,620 1,620 1,600 1,614 20,700
2011/08/15 1,650 1,680 1,600 1,605 26,100
2011/08/12 1,703 1,717 1,658 1,680 43,300
2011/08/11 1,833 1,833 1,655 1,682 57,400
2011/08/10 1,901 1,924 1,861 1,875 35,300
2011/08/09 1,866 1,895 1,837 1,895 79,900
2011/08/08 1,901 1,910 1,900 1,906 59,600
2011/08/05 1,862 1,930 1,861 1,905 13,100
2011/08/04 1,940 1,942 1,932 1,942 16,400
2011/08/03 1,903 1,940 1,898 1,940 26,100
2011/08/02 1,940 1,950 1,921 1,940 10,800
2011/08/01 1,891 1,942 1,871 1,940 32,900
2011/07/29 1,908 1,922 1,905 1,910 4,800
2011/07/28 1,901 1,930 1,896 1,925 9,000
2011/07/27 1,929 1,936 1,927 1,933 6,100
2011/07/26 1,922 1,928 1,895 1,928 11,000
2011/07/25 1,930 1,930 1,915 1,922 15,400
2011/07/22 1,943 1,948 1,938 1,941 23,600
2011/07/21 1,950 1,950 1,941 1,947 22,800
2011/07/20 1,940 1,959 1,940 1,955 30,700
2011/07/19 1,940 1,950 1,938 1,941 29,400
2011/07/15 1,955 1,955 1,930 1,941 9,000
2011/07/14 1,927 1,959 1,927 1,959 8,800
2011/07/13 1,941 1,945 1,920 1,931 3,800
2011/07/12 1,925 1,928 1,923 1,926 34,300
2011/07/11 1,930 1,934 1,929 1,931 55,200
2011/07/08 1,940 1,948 1,937 1,942 20,600
2011/07/07 1,950 1,950 1,929 1,937 24,400
2011/07/06 1,930 1,930 1,921 1,929 13,600
2011/07/05 1,916 1,923 1,916 1,920 16,300
2011/07/04 1,916 1,929 1,915 1,917 41,600
2011/07/01 1,915 1,918 1,910 1,914 25,700
2011/06/30 1,920 1,924 1,914 1,917 16,000
2011/06/29 1,914 1,927 1,912 1,926 34,300
2011/06/28 1,925 1,933 1,920 1,924 6,900
2011/06/27 1,960 1,965 1,946 1,955 9,900
2011/06/24 1,970 1,970 1,940 1,950 1,700
2011/06/23 1,929 1,986 1,920 1,980 16,900
2011/06/22 1,925 1,930 1,911 1,915 20,000
2011/06/21 1,925 1,930 1,919 1,930 9,900
2011/06/20 1,920 1,926 1,918 1,921 9,900
2011/06/17 1,920 1,925 1,916 1,920 10,400
2011/06/16 1,930 1,950 1,920 1,925 7,700
2011/06/15 1,924 1,935 1,916 1,935 11,200
2011/06/14 1,924 1,925 1,905 1,924 44,000
2011/06/13 1,910 1,925 1,910 1,925 11,800
2011/06/10 1,895 1,913 1,894 1,910 10,500
2011/06/09 1,900 1,919 1,900 1,919 6,600
2011/06/08 1,922 1,930 1,901 1,916 2,900
2011/06/07 1,917 1,940 1,900 1,922 7,200
2011/06/06 1,910 1,920 1,905 1,917 8,900
2011/06/03 1,914 1,950 1,910 1,914 9,900
2011/06/02 1,942 1,947 1,905 1,922 5,000
2011/06/01 1,960 1,970 1,950 1,960 11,700
2011/05/31 1,917 1,980 1,915 1,950 29,100
2011/05/30 1,864 1,919 1,863 1,900 20,000
2011/05/27 1,920 1,925 1,865 1,895 28,700
2011/05/26 1,920 1,937 1,910 1,934 14,600
2011/05/25 1,972 2,000 1,907 1,915 29,600
2011/05/24 2,030 2,030 1,985 1,999 13,200
2011/05/23 2,050 2,050 2,002 2,030 7,500
2011/05/20 2,037 2,057 2,020 2,055 20,700
2011/05/19 2,039 2,040 2,001 2,017 47,000
2011/05/18 2,025 2,050 2,009 2,020 48,100
2011/05/17 2,050 2,059 2,033 2,050 22,800
2011/05/16 2,062 2,088 2,020 2,068 25,600
2011/05/13 2,100 2,104 2,095 2,104 44,100
2011/05/12 2,090 2,105 2,080 2,100 23,800
2011/05/11 2,094 2,099 2,081 2,099 21,500
2011/05/10 2,076 2,100 2,050 2,094 26,000
2011/05/09 2,095 2,110 2,090 2,095 47,100
2011/05/06 2,012 2,090 2,011 2,090 19,000
2011/05/02 2,046 2,050 2,011 2,042 11,500
2011/04/28 2,045 2,053 2,030 2,046 15,600
2011/04/27 2,045 2,049 2,007 2,030 30,000
2011/04/26 2,036 2,051 2,031 2,047 16,400
2011/04/25 2,030 2,050 2,030 2,036 15,500
2011/04/22 2,041 2,055 2,035 2,045 17,900
2011/04/21 2,050 2,055 2,030 2,045 31,800
2011/04/20 2,060 2,060 1,989 2,003 35,200
2011/04/19 2,022 2,045 2,015 2,020 20,300
2011/04/18 2,081 2,095 2,072 2,072 19,000
2011/04/15 2,110 2,115 2,073 2,100 24,900
2011/04/14 2,085 2,130 2,062 2,110 52,000
2011/04/13 1,960 2,106 1,950 2,090 69,600
2011/04/12 2,015 2,015 1,935 1,948 27,500
2011/04/11 1,969 1,990 1,967 1,990 15,100
2011/04/08 1,877 1,967 1,877 1,967 16,100
2011/04/07 1,834 1,946 1,834 1,920 33,300
2011/04/06 1,975 1,999 1,890 1,891 38,300
2011/04/05 2,060 2,060 1,968 2,000 32,900
2011/04/04 2,149 2,149 2,040 2,063 55,900
2011/04/01 2,129 2,155 2,100 2,149 74,600
2011/03/31 2,100 2,143 2,065 2,130 173,000
2011/03/30 2,080 2,080 2,050 2,077 24,300
2011/03/29 2,100 2,100 2,010 2,065 26,600
2011/03/29 1 -> 300.03 分割
2011/03/28 619,001 637,003 611,998 622,997 809
2011/03/25 599,001 613,996 596,004 611,998 264
2011/03/24 600,000 600,000 590,999 593,996 85
2011/03/23 610,000 614,995 597,003 600,000 197
2011/03/22 614,995 614,995 600,000 606,004 243
2011/03/18 560,000 600,000 560,000 582,997 319
2011/03/17 514,995 552,997 514,995 552,997 247
2011/03/16 521,998 560,000 520,000 546,004 399
2011/03/15 520,000 520,999 446,499 518,002 717
2011/03/14 499,001 527,003 499,001 520,000 528
2011/03/11 574,995 618,002 570,999 599,001 300
2011/03/10 608,002 614,995 560,000 592,997 471
2011/03/09 620,000 620,000 600,000 618,002 617
2011/03/08 591,998 638,002 590,999 622,997 1,558
2011/03/07 582,997 593,996 577,003 588,002 310
2011/03/04 543,996 596,004 540,999 596,004 820
2011/03/03 539,001 542,997 538,002 539,001 60
2011/03/02 534,995 540,999 530,000 537,003 72
2011/03/01 538,002 541,998 533,996 536,004 105
2011/02/28 531,998 537,003 526,004 533,996 153
2011/02/25 510,000 520,999 510,000 520,999 90
2011/02/24 521,998 530,000 512,997 517,003 172
2011/02/23 540,000 540,000 530,000 530,000 285
2011/02/22 530,999 530,999 521,998 530,000 148
2011/02/21 534,995 534,995 523,996 524,995 111
2011/02/18 530,000 536,004 526,004 534,995 81
2011/02/17 544,995 544,995 526,004 530,999 333
2011/02/16 540,000 544,995 536,004 541,998 562
2011/02/15 530,000 531,998 523,996 528,002 78
2011/02/14 530,000 530,000 500,999 529,001 166
2011/02/10 540,000 540,000 526,004 527,003 223
2011/02/09 520,000 559,001 519,001 540,000 1,072
2011/02/08 519,001 519,001 509,001 516,004 69
2011/02/07 519,001 520,000 510,000 514,995 90
2011/02/04 504,995 520,000 504,995 516,004 143
2011/02/03 504,995 509,001 500,999 504,995 35
2011/02/02 500,000 510,000 493,996 509,001 136
2011/02/01 494,995 500,000 490,999 500,000 43
2011/01/31 480,999 492,997 475,500 491,503 54
2011/01/28 504,995 514,995 484,995 499,001 172
2011/01/27 494,995 507,003 487,003 507,003 195
2011/01/26 490,000 494,995 480,999 487,003 37
2011/01/25 498,002 498,002 490,000 497,498 67
2011/01/24 500,000 501,998 484,995 494,995 79
2011/01/21 492,997 503,996 482,997 497,498 197
2011/01/20 486,004 493,996 480,999 484,995 104
2011/01/19 478,497 487,003 465,500 487,003 137
2011/01/18 493,996 493,996 476,499 478,497 145
2011/01/17 492,997 508,002 483,996 483,996 314
2011/01/14 480,000 488,002 480,000 482,502 323
2011/01/13 478,002 478,497 471,998 474,995 197
2011/01/12 467,003 491,998 467,003 467,003 215
2011/01/11 462,997 472,997 460,999 467,003 170
2011/01/07 464,995 464,995 457,498 459,001 186
2011/01/06 477,003 477,003 454,995 464,995 365
2011/01/05 493,996 493,996 472,502 477,003 92
2011/01/04 490,000 500,999 487,003 490,999 109

このページの先頭へ