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
2012/12/28 1,686 1,755 1,686 1,730 9,300
2012/12/27 1,656 1,686 1,656 1,686 5,500
2012/12/26 1,646 1,655 1,646 1,655 7,000
2012/12/25 1,630 1,646 1,620 1,646 6,100
2012/12/21 1,627 1,648 1,627 1,630 7,100
2012/12/20 1,618 1,626 1,616 1,626 3,900
2012/12/19 1,615 1,625 1,610 1,616 4,000
2012/12/18 1,607 1,610 1,607 1,607 2,200
2012/12/17 1,605 1,615 1,600 1,607 4,500
2012/12/14 1,590 1,600 1,590 1,600 1,900
2012/12/13 1,605 1,610 1,583 1,590 6,200
2012/12/12 1,600 1,627 1,600 1,605 9,400
2012/12/11 1,578 1,626 1,578 1,596 11,200
2012/12/10 1,557 1,587 1,557 1,578 5,200
2012/12/07 1,517 1,537 1,517 1,532 12,600
2012/12/06 1,451 1,515 1,451 1,515 17,300
2012/12/05 1,440 1,488 1,430 1,451 10,900
2012/12/04 1,420 1,430 1,400 1,429 18,000
2012/12/03 1,403 1,471 1,397 1,428 24,800
2012/11/30 1,492 1,492 1,303 1,331 115,900
2012/11/29 1,490 1,500 1,443 1,463 26,400
2012/11/28 1,465 1,493 1,464 1,468 8,800
2012/11/27 1,500 1,500 1,450 1,470 2,800
2012/11/26 1,500 1,500 1,460 1,490 3,700
2012/11/22 1,515 1,515 1,485 1,500 2,800
2012/11/21 1,490 1,515 1,490 1,515 5,600
2012/11/20 1,500 1,500 1,485 1,490 2,300
2012/11/19 1,468 1,500 1,468 1,500 7,800
2012/11/16 1,410 1,427 1,409 1,422 18,600
2012/11/15 1,500 1,500 1,370 1,371 25,000
2012/11/14 1,481 1,500 1,481 1,493 11,400
2012/11/13 1,521 1,521 1,500 1,501 6,100
2012/11/12 1,530 1,530 1,520 1,521 1,000
2012/11/09 1,591 1,591 1,540 1,570 3,000
2012/11/08 1,580 1,590 1,580 1,590 300
2012/11/06 1,596 1,596 1,595 1,595 500
2012/11/02 1,574 1,595 1,560 1,595 7,700
2012/11/01 1,574 1,595 1,560 1,573 7,700
2012/10/31 1,595 1,595 1,573 1,573 800
2012/10/30 1,600 1,601 1,600 1,601 2,400
2012/10/29 1,602 1,602 1,601 1,602 600
2012/10/26 1,620 1,621 1,600 1,601 2,900
2012/10/25 1,594 1,620 1,594 1,620 6,300
2012/10/24 1,600 1,600 1,596 1,600 3,700
2012/10/23 1,600 1,610 1,581 1,603 11,600
2012/10/22 1,603 1,645 1,593 1,645 5,400
2012/10/19 1,590 1,620 1,590 1,603 3,800
2012/10/18 1,545 1,580 1,544 1,580 4,400
2012/10/17 1,520 1,550 1,510 1,525 7,700
2012/10/16 1,520 1,520 1,500 1,500 1,500
2012/10/15 1,520 1,523 1,510 1,520 7,200
2012/10/12 1,520 1,535 1,510 1,524 3,800
2012/10/11 1,410 1,520 1,410 1,520 4,400
2012/10/10 1,407 1,407 1,400 1,402 2,800
2012/10/09 1,407 1,434 1,407 1,434 1,100
2012/10/05 1,400 1,424 1,400 1,404 13,600
2012/10/04 1,435 1,435 1,400 1,400 9,100
2012/10/03 1,462 1,470 1,425 1,450 10,100
2012/10/02 1,497 1,500 1,485 1,490 1,400
2012/10/01 1,520 1,525 1,511 1,520 2,500
2012/09/28 1,480 1,523 1,480 1,519 3,500
2012/09/27 1,498 1,498 1,463 1,480 1,300
2012/09/26 1,498 1,500 1,498 1,498 2,400
2012/09/25 1,521 1,521 1,506 1,510 1,900
2012/09/24 1,550 1,550 1,526 1,550 1,500
2012/09/21 1,508 1,548 1,507 1,526 2,100
2012/09/20 1,460 1,550 1,460 1,506 7,600
2012/09/19 1,465 1,465 1,460 1,460 3,700
2012/09/18 1,465 1,468 1,460 1,465 4,300
2012/09/14 1,466 1,466 1,447 1,460 10,000
2012/09/13 1,490 1,490 1,478 1,480 2,400
2012/09/12 1,500 1,500 1,490 1,490 800
2012/09/11 1,501 1,501 1,490 1,501 4,300
2012/09/10 1,508 1,508 1,500 1,501 2,400
2012/09/07 1,520 1,520 1,510 1,510 1,300
2012/09/06 1,507 1,508 1,500 1,508 2,700
2012/09/05 1,510 1,510 1,501 1,507 1,300
2012/09/04 1,506 1,510 1,502 1,510 2,100
2012/09/03 1,511 1,511 1,505 1,505 4,600
2012/08/31 1,565 1,565 1,505 1,511 6,900
2012/08/30 1,581 1,581 1,554 1,565 3,000
2012/08/29 1,604 1,604 1,588 1,591 6,900
2012/08/28 1,648 1,648 1,619 1,619 2,200
2012/08/27 1,665 1,665 1,632 1,648 3,500
2012/08/24 1,696 1,696 1,640 1,665 1,500
2012/08/23 1,696 1,696 1,696 1,696 100
2012/08/22 1,697 1,699 1,685 1,696 1,400
2012/08/21 1,677 1,685 1,670 1,685 700
2012/08/20 1,645 1,670 1,645 1,670 300
2012/08/17 1,625 1,640 1,624 1,640 300
2012/08/16 1,600 1,633 1,600 1,625 700
2012/08/15 1,595 1,632 1,595 1,630 1,100
2012/08/14 1,600 1,600 1,584 1,584 500
2012/08/13 1,600 1,600 1,590 1,600 1,700
2012/08/10 1,570 1,632 1,559 1,600 2,000
2012/08/09 1,675 1,675 1,543 1,585 7,500
2012/08/08 1,690 1,690 1,651 1,670 1,500
2012/08/07 1,677 1,695 1,654 1,655 9,200
2012/08/06 1,723 1,734 1,681 1,700 3,600
2012/08/03 1,740 1,740 1,695 1,725 1,400
2012/08/02 1,747 1,747 1,740 1,740 300
2012/08/01 1,753 1,753 1,715 1,715 800
2012/07/31 1,750 1,775 1,750 1,775 3,300
2012/07/30 1,750 1,750 1,720 1,750 1,000
2012/07/27 1,700 1,750 1,700 1,750 1,400
2012/07/26 1,655 1,700 1,655 1,699 700
2012/07/25 1,660 1,660 1,650 1,655 1,100
2012/07/24 1,660 1,701 1,660 1,700 700
2012/07/23 1,749 1,749 1,700 1,700 900
2012/07/20 1,700 1,728 1,693 1,693 4,000
2012/07/19 1,700 1,700 1,699 1,700 1,700
2012/07/18 1,700 1,700 1,680 1,699 3,600
2012/07/17 1,760 1,760 1,695 1,700 2,400
2012/07/13 1,686 1,700 1,600 1,680 3,400
2012/07/12 1,700 1,700 1,686 1,686 500
2012/07/11 1,690 1,699 1,688 1,688 2,000
2012/07/10 1,751 1,751 1,700 1,700 5,600
2012/07/09 1,783 1,783 1,750 1,750 3,100
2012/07/06 1,777 1,783 1,731 1,783 1,200
2012/07/05 1,790 1,790 1,730 1,730 1,300
2012/07/04 1,766 1,766 1,760 1,760 500
2012/07/03 1,789 1,790 1,766 1,766 3,100
2012/07/02 1,790 1,790 1,775 1,790 14,000
2012/06/29 1,780 1,805 1,780 1,805 6,800
2012/06/28 1,780 1,780 1,778 1,778 4,000
2012/06/27 1,780 1,780 1,752 1,780 1,000
2012/06/26 1,770 1,770 1,750 1,752 2,000
2012/06/25 1,760 1,760 1,750 1,750 400
2012/06/22 1,755 1,760 1,750 1,760 700
2012/06/21 1,780 1,780 1,780 1,780 1,000
2012/06/20 1,765 1,790 1,749 1,790 1,500
2012/06/19 1,790 1,790 1,722 1,725 2,500
2012/06/18 1,753 1,809 1,750 1,790 2,200
2012/06/15 1,775 1,775 1,734 1,739 1,700
2012/06/14 1,830 1,830 1,775 1,775 900
2012/06/13 1,840 1,840 1,820 1,820 4,600
2012/06/12 1,816 1,816 1,800 1,800 2,200
2012/06/11 1,830 1,840 1,816 1,816 1,900
2012/06/08 1,830 1,830 1,816 1,816 1,700
2012/06/07 1,830 1,830 1,815 1,823 4,400
2012/06/06 1,790 1,815 1,790 1,815 8,100
2012/06/05 1,770 1,790 1,770 1,785 6,300
2012/06/04 1,799 1,810 1,770 1,770 22,600
2012/06/01 1,770 1,820 1,770 1,808 9,200
2012/05/31 1,710 1,750 1,710 1,750 8,200
2012/05/30 1,655 1,730 1,630 1,730 2,000
2012/05/29 1,620 1,650 1,620 1,650 1,800
2012/05/28 1,624 1,630 1,610 1,611 1,500
2012/05/25 1,621 1,633 1,620 1,633 1,900
2012/05/24 1,633 1,633 1,620 1,630 6,700
2012/05/23 1,670 1,670 1,610 1,633 4,900
2012/05/22 1,690 1,698 1,670 1,690 3,900
2012/05/21 1,750 1,750 1,720 1,720 1,800
2012/05/18 1,762 1,770 1,760 1,760 4,700
2012/05/17 1,790 1,790 1,774 1,780 8,300
2012/05/16 1,770 1,799 1,770 1,771 4,200
2012/05/15 1,810 1,810 1,764 1,765 22,100
2012/05/14 1,803 1,850 1,803 1,810 2,200
2012/05/11 1,754 1,803 1,750 1,803 1,800
2012/05/10 1,740 1,750 1,725 1,748 4,100
2012/05/09 1,752 1,753 1,740 1,740 2,900
2012/05/08 1,771 1,780 1,771 1,775 2,700
2012/05/07 1,850 1,854 1,801 1,801 4,300
2012/05/02 1,750 1,876 1,750 1,876 4,800
2012/05/01 1,850 1,852 1,750 1,774 8,900
2012/04/27 1,850 1,880 1,835 1,880 5,900
2012/04/26 1,853 1,854 1,840 1,854 3,700
2012/04/25 1,890 1,890 1,853 1,853 11,600
2012/04/24 1,900 1,910 1,871 1,904 8,300
2012/04/23 1,960 1,960 1,890 1,919 13,500
2012/04/20 1,960 1,975 1,960 1,970 13,600
2012/04/19 1,965 1,995 1,964 1,987 8,300
2012/04/18 1,975 1,985 1,962 1,978 13,600
2012/04/17 1,961 1,993 1,961 1,990 6,000
2012/04/16 1,999 1,999 1,974 1,980 3,400
2012/04/13 2,000 2,028 1,991 2,000 17,600
2012/04/12 2,000 2,028 1,981 2,000 9,500
2012/04/11 1,985 1,987 1,970 1,981 11,700
2012/04/10 1,982 1,988 1,982 1,984 4,300
2012/04/09 1,990 2,000 1,981 1,982 3,800
2012/04/06 1,980 2,000 1,980 1,987 9,300
2012/04/05 1,985 2,015 1,955 1,982 11,000
2012/04/04 2,000 2,040 1,980 2,040 3,800
2012/04/03 2,080 2,080 1,997 2,005 4,700
2012/04/02 2,066 2,082 2,066 2,080 20,600
2012/03/30 2,016 2,100 2,012 2,085 34,500
2012/03/29 1,991 1,992 1,989 1,992 8,300
2012/03/28 1,971 1,991 1,971 1,990 2,700
2012/03/27 2,039 2,039 2,025 2,027 19,700
2012/03/26 1,975 2,065 1,975 2,050 15,000
2012/03/23 1,951 1,975 1,951 1,975 3,400
2012/03/22 1,951 1,970 1,950 1,951 4,000
2012/03/21 1,950 1,960 1,950 1,950 2,200
2012/03/19 1,952 1,968 1,950 1,950 3,700
2012/03/16 2,000 2,000 1,950 1,950 3,900
2012/03/15 1,952 2,000 1,952 2,000 4,300
2012/03/14 2,000 2,010 1,990 2,000 16,100
2012/03/13 2,000 2,000 1,970 1,990 8,600
2012/03/12 2,000 2,000 1,960 1,999 36,800
2012/03/09 2,000 2,010 2,000 2,000 26,200
2012/03/08 1,970 2,001 1,968 2,001 14,000
2012/03/07 1,950 2,005 1,950 1,975 26,700
2012/03/06 1,900 2,010 1,900 2,008 53,200
2012/03/05 1,900 1,905 1,870 1,905 22,900
2012/03/02 1,900 1,909 1,878 1,909 13,600
2012/03/01 1,880 1,900 1,877 1,900 8,700
2012/02/29 1,852 1,920 1,852 1,920 5,000
2012/02/28 1,862 1,871 1,853 1,871 8,000
2012/02/27 1,905 1,920 1,893 1,893 2,300
2012/02/24 1,905 1,906 1,841 1,905 3,300
2012/02/23 1,815 1,930 1,812 1,911 53,100
2012/02/22 1,775 1,842 1,770 1,838 48,200
2012/02/21 1,768 1,775 1,760 1,775 2,500
2012/02/20 1,795 1,795 1,766 1,770 19,800
2012/02/17 1,800 1,800 1,774 1,780 6,800
2012/02/16 1,780 1,795 1,770 1,774 22,100
2012/02/15 1,768 1,790 1,764 1,790 21,400
2012/02/14 1,800 1,800 1,776 1,795 11,200
2012/02/13 1,800 1,800 1,775 1,776 12,900
2012/02/10 1,780 1,800 1,780 1,800 4,200
2012/02/09 1,787 1,788 1,780 1,780 7,100
2012/02/08 1,750 1,788 1,750 1,788 1,700
2012/02/07 1,732 1,780 1,732 1,780 2,000
2012/02/06 1,753 1,772 1,750 1,772 3,900
2012/02/03 1,740 1,753 1,733 1,750 6,400
2012/02/02 1,785 1,785 1,753 1,753 2,400
2012/02/01 1,711 1,753 1,711 1,753 1,800
2012/01/31 1,720 1,749 1,701 1,748 4,900
2012/01/30 1,790 1,790 1,750 1,760 9,800
2012/01/27 1,781 1,825 1,781 1,789 8,900
2012/01/26 1,739 1,850 1,730 1,820 38,000
2012/01/25 1,698 1,730 1,650 1,708 30,300
2012/01/24 1,550 1,685 1,550 1,662 33,000
2012/01/23 1,600 1,649 1,595 1,649 7,600
2012/01/20 1,530 1,590 1,524 1,566 32,600
2012/01/19 1,520 1,530 1,516 1,530 12,100
2012/01/18 1,500 1,521 1,500 1,518 9,300
2012/01/17 1,519 1,519 1,470 1,490 1,500
2012/01/16 1,519 1,523 1,515 1,520 8,500
2012/01/13 1,480 1,520 1,480 1,519 4,100
2012/01/12 1,525 1,533 1,514 1,519 20,900
2012/01/11 1,513 1,525 1,508 1,520 4,500
2012/01/10 1,500 1,500 1,477 1,499 10,100
2012/01/06 1,500 1,501 1,487 1,500 19,800
2012/01/05 1,500 1,501 1,493 1,499 16,000
2012/01/04 1,495 1,500 1,481 1,495 2,500

このページの先頭へ