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
2013/12/30 2,414 2,417 2,385 2,400 13,100
2013/12/27 2,410 2,430 2,392 2,410 41,500
2013/12/26 2,202 2,390 2,202 2,390 42,500
2013/12/25 2,200 2,208 2,150 2,202 31,700
2013/12/24 2,200 2,226 2,098 2,195 29,000
2013/12/20 2,195 2,205 2,182 2,198 24,100
2013/12/19 2,200 2,210 2,180 2,197 28,900
2013/12/18 2,090 2,200 2,090 2,155 20,100
2013/12/17 2,131 2,140 2,025 2,140 37,300
2013/12/16 2,222 2,222 2,081 2,131 12,800
2013/12/13 2,243 2,250 2,222 2,222 2,500
2013/12/12 2,250 2,263 2,221 2,243 19,300
2013/12/11 2,284 2,284 2,151 2,250 10,400
2013/12/10 2,280 2,300 2,270 2,290 12,600
2013/12/09 2,300 2,300 2,251 2,270 20,000
2013/12/06 2,210 2,284 2,170 2,252 53,100
2013/12/05 2,120 2,180 2,100 2,175 38,400
2013/12/04 2,100 2,120 2,086 2,103 23,800
2013/12/03 2,080 2,100 2,059 2,100 3,800
2013/12/02 2,042 2,090 2,042 2,080 2,900
2013/11/29 2,024 2,098 2,024 2,052 6,800
2013/11/28 2,089 2,102 2,065 2,065 19,400
2013/11/27 2,090 2,090 2,082 2,089 600
2013/11/26 2,099 2,099 2,070 2,090 5,000
2013/11/25 2,070 2,120 2,065 2,094 17,300
2013/11/22 2,050 2,060 2,044 2,051 12,400
2013/11/21 2,070 2,070 2,040 2,050 7,600
2013/11/20 2,080 2,083 2,080 2,080 2,400
2013/11/19 2,099 2,100 2,070 2,080 18,600
2013/11/18 2,098 2,111 2,090 2,094 22,500
2013/11/15 2,089 2,099 2,077 2,089 11,700
2013/11/14 2,090 2,094 2,051 2,070 8,400
2013/11/13 2,030 2,085 2,015 2,065 9,000
2013/11/12 2,100 2,100 2,041 2,056 4,800
2013/11/11 2,050 2,100 2,035 2,100 18,100
2013/11/08 2,049 2,049 2,015 2,018 5,000
2013/11/07 2,012 2,047 2,012 2,013 1,000
2013/11/06 2,040 2,040 2,005 2,008 13,500
2013/11/05 2,119 2,120 2,045 2,051 4,100
2013/11/01 2,114 2,120 2,106 2,119 4,000
2013/10/31 2,119 2,132 2,100 2,114 6,000
2013/10/30 2,085 2,120 2,084 2,090 4,500
2013/10/29 2,113 2,128 2,113 2,128 900
2013/10/28 2,138 2,156 2,080 2,113 7,200
2013/10/25 2,159 2,160 2,138 2,138 6,100
2013/10/24 2,157 2,170 2,133 2,155 9,500
2013/10/23 2,146 2,195 2,131 2,167 20,300
2013/10/22 2,112 2,150 2,103 2,142 13,600
2013/10/21 2,099 2,101 2,090 2,100 14,600
2013/10/18 2,048 2,080 2,005 2,080 9,800
2013/10/17 2,020 2,048 2,010 2,048 9,000
2013/10/16 2,021 2,030 1,985 2,028 7,600
2013/10/15 2,000 2,010 1,990 2,003 20,600
2013/10/11 1,998 1,998 1,970 1,984 1,900
2013/10/10 1,998 1,998 1,998 1,998 200
2013/10/09 1,960 1,998 1,930 1,995 1,900
2013/10/08 1,963 1,978 1,961 1,978 1,500
2013/10/07 1,989 2,000 1,980 2,000 8,400
2013/10/04 2,000 2,000 1,988 1,996 1,900
2013/10/03 2,008 2,014 1,999 2,006 11,000
2013/10/02 2,028 2,040 2,000 2,008 8,500
2013/10/01 1,978 2,028 1,978 2,015 9,700
2013/09/30 2,055 2,055 2,010 2,028 21,900
2013/09/27 2,000 2,040 1,987 2,020 27,600
2013/09/26 1,960 1,980 1,945 1,975 5,900
2013/09/25 1,955 1,998 1,946 1,970 26,900
2013/09/24 1,930 1,930 1,911 1,918 17,900
2013/09/20 1,901 1,920 1,900 1,916 17,100
2013/09/19 1,900 1,910 1,884 1,900 21,600
2013/09/18 1,900 1,905 1,855 1,881 18,600
2013/09/17 1,974 1,975 1,857 1,858 15,600
2013/09/13 1,971 1,979 1,965 1,974 3,300
2013/09/12 1,985 1,999 1,964 1,999 19,400
2013/09/11 1,988 1,988 1,925 1,950 7,300
2013/09/10 1,895 1,947 1,895 1,925 4,700
2013/09/09 1,882 1,900 1,882 1,899 15,000
2013/09/06 1,880 1,885 1,870 1,880 17,200
2013/09/05 1,883 1,900 1,875 1,880 9,800
2013/09/04 1,860 1,880 1,860 1,880 20,100
2013/09/03 1,872 1,875 1,860 1,860 4,800
2013/09/02 1,856 1,880 1,852 1,870 1,500
2013/08/30 1,867 1,895 1,853 1,895 4,200
2013/08/29 1,911 1,950 1,870 1,907 4,200
2013/08/28 1,870 1,949 1,850 1,911 5,500
2013/08/27 1,880 1,881 1,880 1,880 900
2013/08/26 1,900 1,900 1,880 1,880 2,000
2013/08/23 1,881 1,909 1,867 1,900 21,200
2013/08/22 1,870 1,920 1,830 1,920 13,300
2013/08/21 1,850 1,890 1,820 1,875 3,300
2013/08/20 1,905 1,920 1,850 1,850 2,600
2013/08/19 1,926 1,926 1,900 1,905 10,500
2013/08/16 1,950 1,951 1,949 1,949 2,200
2013/08/15 1,951 1,951 1,950 1,951 2,900
2013/08/14 1,930 1,950 1,930 1,950 500
2013/08/13 1,950 1,964 1,910 1,929 13,200
2013/08/12 1,921 1,950 1,880 1,950 5,900
2013/08/09 1,987 1,987 1,920 1,920 6,200
2013/08/08 1,970 2,000 1,940 2,000 12,500
2013/08/07 2,010 2,010 1,908 1,960 10,000
2013/08/06 2,000 2,010 1,981 2,010 2,600
2013/08/05 2,015 2,020 1,985 2,000 7,100
2013/08/02 1,994 2,019 1,994 2,015 66,700
2013/08/01 2,070 2,081 1,951 1,994 21,600
2013/07/31 2,073 2,100 2,050 2,069 9,400
2013/07/30 2,003 2,073 2,003 2,073 8,600
2013/07/29 2,030 2,045 1,900 1,999 7,400
2013/07/26 2,115 2,115 2,000 2,020 8,400
2013/07/25 2,130 2,135 2,115 2,115 2,800
2013/07/24 2,132 2,140 2,122 2,133 4,300
2013/07/23 2,102 2,150 2,101 2,132 5,000
2013/07/22 2,140 2,142 2,131 2,138 9,700
2013/07/19 2,150 2,151 2,121 2,139 5,100
2013/07/18 2,084 2,160 2,084 2,138 12,000
2013/07/17 2,085 2,100 2,060 2,100 11,200
2013/07/16 2,085 2,085 2,082 2,085 14,400
2013/07/12 2,085 2,085 2,080 2,084 11,300
2013/07/11 2,021 2,050 2,016 2,045 13,900
2013/07/10 1,922 2,029 1,922 2,021 11,500
2013/07/09 1,931 1,933 1,866 1,882 11,500
2013/07/08 1,929 1,929 1,910 1,922 5,800
2013/07/05 1,896 1,905 1,880 1,900 13,500
2013/07/04 1,965 1,970 1,845 1,896 14,100
2013/07/03 2,037 2,037 1,970 1,993 7,600
2013/07/02 2,025 2,050 2,025 2,040 6,600
2013/07/01 2,050 2,050 2,043 2,049 3,300
2013/06/28 2,050 2,050 2,041 2,043 11,500
2013/06/27 2,068 2,068 2,029 2,030 2,700
2013/06/26 2,072 2,073 2,022 2,068 8,600
2013/06/25 2,071 2,072 2,055 2,071 2,100
2013/06/24 2,150 2,150 2,072 2,082 5,700
2013/06/21 2,120 2,149 2,000 2,149 5,400
2013/06/20 2,100 2,147 2,100 2,120 4,000
2013/06/19 2,000 2,150 2,000 2,100 4,200
2013/06/18 2,021 2,023 1,980 1,980 6,200
2013/06/17 2,034 2,034 2,001 2,021 4,900
2013/06/14 2,053 2,053 2,030 2,034 6,900
2013/06/13 2,052 2,054 2,001 2,054 6,100
2013/06/12 2,143 2,180 2,005 2,080 2,800
2013/06/11 2,145 2,200 2,142 2,143 2,100
2013/06/10 2,150 2,179 2,130 2,142 6,600
2013/06/07 2,088 2,138 2,000 2,138 19,300
2013/06/06 2,115 2,199 2,100 2,138 33,800
2013/06/05 2,150 2,229 2,140 2,165 17,100
2013/06/04 2,174 2,230 2,165 2,200 30,400
2013/06/03 2,050 2,180 2,042 2,160 8,100
2013/05/31 2,245 2,250 2,083 2,133 12,200
2013/05/30 2,298 2,298 2,230 2,240 8,600
2013/05/29 2,300 2,300 2,241 2,250 14,200
2013/05/28 2,270 2,278 2,200 2,275 32,100
2013/05/27 2,280 2,300 2,261 2,278 16,100
2013/05/24 2,233 2,320 2,220 2,280 21,800
2013/05/23 2,296 2,327 2,220 2,256 20,300
2013/05/22 2,320 2,344 2,278 2,333 34,300
2013/05/21 2,385 2,385 2,320 2,330 26,500
2013/05/20 2,365 2,410 2,310 2,385 34,200
2013/05/17 2,052 2,300 2,050 2,300 43,600
2013/05/16 2,050 2,110 2,043 2,070 47,500
2013/05/15 2,030 2,130 2,030 2,051 100,200
2013/05/14 2,010 2,018 2,001 2,010 31,400
2013/05/13 2,000 2,020 2,000 2,011 54,600
2013/05/10 2,009 2,010 2,002 2,002 14,700
2013/05/09 2,000 2,010 1,996 2,008 21,100
2013/05/08 2,000 2,018 1,990 2,014 30,100
2013/05/07 1,980 2,000 1,980 2,000 20,500
2013/05/02 1,959 1,999 1,959 1,984 7,300
2013/05/01 1,990 2,030 1,989 1,993 32,400
2013/04/30 1,953 1,999 1,942 1,999 17,900
2013/04/26 1,979 2,000 1,978 1,993 39,100
2013/04/25 1,890 2,030 1,890 2,030 96,900
2013/04/24 1,890 1,890 1,870 1,890 36,200
2013/04/23 1,852 1,880 1,842 1,880 53,000
2013/04/22 1,860 1,860 1,851 1,855 18,200
2013/04/19 1,801 1,860 1,801 1,855 10,200
2013/04/18 1,796 1,840 1,796 1,810 5,400
2013/04/17 1,825 1,858 1,752 1,795 8,500
2013/04/16 1,849 1,860 1,830 1,860 10,600
2013/04/15 1,835 1,858 1,835 1,851 9,600
2013/04/12 1,858 1,858 1,840 1,851 11,000
2013/04/11 1,860 1,860 1,835 1,858 24,400
2013/04/10 1,805 1,860 1,805 1,856 15,600
2013/04/09 1,830 1,860 1,819 1,845 21,600
2013/04/08 1,819 1,833 1,809 1,830 10,400
2013/04/05 1,800 1,820 1,756 1,800 15,400
2013/04/04 1,760 1,799 1,750 1,799 11,700
2013/04/03 1,665 1,750 1,651 1,750 12,500
2013/04/02 1,624 1,700 1,550 1,699 11,600
2013/04/01 1,650 1,684 1,632 1,655 5,000
2013/03/29 1,640 1,710 1,602 1,690 23,700
2013/03/28 1,672 1,672 1,580 1,610 9,500
2013/03/27 1,640 1,640 1,620 1,637 11,600
2013/03/26 1,678 1,685 1,675 1,680 11,500
2013/03/25 1,650 1,678 1,645 1,678 19,600
2013/03/22 1,651 1,652 1,650 1,651 10,200
2013/03/21 1,653 1,654 1,645 1,651 18,100
2013/03/19 1,620 1,649 1,610 1,643 31,700
2013/03/18 1,650 1,650 1,615 1,620 16,300
2013/03/15 1,563 1,650 1,563 1,585 11,800
2013/03/14 1,600 1,640 1,527 1,550 19,100
2013/03/13 1,581 1,600 1,568 1,570 7,000
2013/03/12 1,600 1,620 1,590 1,590 12,100
2013/03/11 1,600 1,625 1,592 1,599 15,700
2013/03/08 1,650 1,651 1,590 1,590 18,100
2013/03/07 1,650 1,654 1,647 1,650 26,300
2013/03/06 1,645 1,655 1,645 1,649 28,500
2013/03/05 1,650 1,675 1,645 1,650 28,300
2013/03/04 1,671 1,679 1,670 1,673 7,400
2013/03/01 1,680 1,680 1,660 1,671 9,100
2013/02/28 1,670 1,683 1,670 1,677 8,600
2013/02/27 1,677 1,700 1,677 1,690 5,800
2013/02/26 1,715 1,716 1,710 1,714 3,800
2013/02/25 1,700 1,730 1,700 1,715 4,200
2013/02/22 1,680 1,700 1,673 1,700 9,100
2013/02/21 1,700 1,710 1,691 1,702 5,100
2013/02/20 1,713 1,713 1,709 1,712 5,900
2013/02/19 1,710 1,749 1,710 1,724 9,500
2013/02/18 1,700 1,777 1,700 1,750 17,100
2013/02/15 1,740 1,740 1,700 1,730 4,500
2013/02/14 1,699 1,765 1,695 1,740 19,100
2013/02/13 1,711 1,712 1,597 1,611 7,700
2013/02/12 1,695 1,710 1,692 1,710 4,700
2013/02/08 1,682 1,693 1,638 1,680 8,800
2013/02/07 1,800 1,800 1,678 1,693 14,600
2013/02/06 1,806 1,806 1,777 1,783 9,500
2013/02/05 1,805 1,805 1,780 1,793 7,600
2013/02/04 1,810 1,830 1,808 1,828 20,300
2013/02/01 1,798 1,810 1,780 1,805 5,200
2013/01/31 1,790 1,790 1,780 1,780 2,900
2013/01/30 1,780 1,810 1,780 1,800 13,400
2013/01/29 1,800 1,800 1,769 1,780 2,500
2013/01/28 1,800 1,800 1,750 1,800 5,400
2013/01/25 1,743 1,758 1,740 1,751 13,200
2013/01/24 1,730 1,760 1,690 1,743 12,300
2013/01/23 1,720 1,728 1,719 1,728 4,800
2013/01/22 1,750 1,750 1,710 1,720 7,200
2013/01/21 1,720 1,739 1,720 1,722 4,600
2013/01/18 1,710 1,788 1,703 1,719 25,000
2013/01/17 1,810 1,810 1,780 1,787 7,400
2013/01/16 1,811 1,850 1,800 1,820 9,900
2013/01/15 1,870 1,870 1,811 1,829 7,600
2013/01/11 1,853 1,877 1,826 1,841 10,500
2013/01/10 1,862 1,880 1,806 1,853 8,900
2013/01/09 1,889 1,890 1,885 1,890 900
2013/01/08 1,870 1,900 1,860 1,895 2,700
2013/01/07 1,900 1,902 1,890 1,900 4,300
2013/01/04 1,799 1,900 1,799 1,900 10,200

このページの先頭へ