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
2015/12/30 2,654 2,673 2,602 2,636 108,500
2015/12/29 2,656 2,700 2,564 2,667 185,700
2015/12/28 2,666 2,722 2,626 2,682 119,600
2015/12/25 2,647 2,740 2,641 2,666 183,700
2015/12/24 2,700 2,789 2,674 2,689 279,000
2015/12/22 2,700 2,724 2,640 2,693 194,700
2015/12/21 2,648 2,700 2,593 2,700 305,500
2015/12/18 2,622 2,675 2,581 2,633 306,100
2015/12/17 2,531 2,633 2,526 2,622 325,900
2015/12/16 2,509 2,544 2,457 2,498 295,800
2015/12/15 2,518 2,522 2,434 2,455 184,700
2015/12/14 2,456 2,480 2,396 2,446 145,600
2015/12/11 2,386 2,549 2,386 2,549 230,400
2015/12/10 2,351 2,447 2,327 2,436 201,500
2015/12/09 2,418 2,467 2,378 2,400 139,600
2015/12/08 2,442 2,470 2,408 2,444 140,100
2015/12/07 2,496 2,520 2,454 2,467 87,400
2015/12/04 2,470 2,540 2,450 2,496 113,800
2015/12/03 2,542 2,570 2,506 2,540 80,300
2015/12/02 2,586 2,628 2,559 2,570 236,900
2015/12/01 2,461 2,598 2,434 2,598 394,500
2015/11/30 2,476 2,513 2,427 2,461 108,800
2015/11/27 2,437 2,515 2,437 2,492 123,400
2015/11/26 2,550 2,559 2,452 2,475 177,900
2015/11/25 2,492 2,540 2,488 2,538 198,700
2015/11/24 2,500 2,528 2,480 2,511 151,500
2015/11/20 2,472 2,507 2,466 2,500 200,900
2015/11/19 2,486 2,504 2,434 2,495 246,600
2015/11/18 2,350 2,458 2,332 2,450 200,300
2015/11/17 2,460 2,460 2,302 2,373 212,500
2015/11/16 2,406 2,469 2,405 2,439 144,500
2015/11/13 2,371 2,492 2,370 2,488 409,900
2015/11/12 2,295 2,430 2,270 2,410 1,115,600
2015/11/11 2,269 2,340 2,260 2,270 540,600
2015/11/10 2,235 2,262 2,202 2,205 355,200
2015/11/09 2,220 2,288 2,219 2,288 355,900
2015/11/06 2,159 2,200 2,130 2,190 216,800
2015/11/05 2,126 2,200 2,125 2,200 305,600
2015/11/04 2,090 2,119 2,080 2,119 314,200
2015/11/02 2,025 2,067 2,015 2,066 154,900
2015/10/30 2,060 2,110 2,036 2,066 409,100
2015/10/29 2,009 2,068 1,988 2,060 306,700
2015/10/28 1,994 2,010 1,975 1,977 101,300
2015/10/27 2,014 2,029 1,984 1,997 155,600
2015/10/26 2,025 2,033 1,992 2,026 266,000
2015/10/23 1,983 1,995 1,924 1,986 217,300
2015/10/22 1,969 1,981 1,928 1,940 160,600
2015/10/21 1,924 1,988 1,884 1,975 302,500
2015/10/20 1,897 1,913 1,856 1,884 88,200
2015/10/19 1,931 1,940 1,878 1,897 74,200
2015/10/16 1,927 1,953 1,908 1,911 121,300
2015/10/15 1,901 1,944 1,890 1,922 123,200
2015/10/14 2,001 2,001 1,950 1,959 43,500
2015/10/13 1,999 2,010 1,946 2,008 126,100
2015/10/09 1,990 2,021 1,985 1,985 69,300
2015/10/08 2,010 2,040 1,980 2,025 205,200
2015/10/07 1,925 2,016 1,922 2,000 233,000
2015/10/06 1,830 1,967 1,821 1,965 259,500
2015/10/05 1,762 1,824 1,762 1,784 44,700
2015/10/02 1,720 1,780 1,716 1,780 54,400
2015/10/01 1,718 1,770 1,715 1,736 95,400
2015/09/30 1,673 1,732 1,673 1,704 132,200
2015/09/29 1,751 1,751 1,650 1,673 122,700
2015/09/28 1,736 1,810 1,732 1,751 89,400
2015/09/25 1,713 1,765 1,698 1,728 103,400
2015/09/24 1,780 1,791 1,701 1,722 150,000
2015/09/18 1,900 1,900 1,806 1,816 117,000
2015/09/17 1,840 1,878 1,823 1,877 71,000
2015/09/16 1,891 1,894 1,800 1,821 197,800
2015/09/15 1,931 1,932 1,865 1,875 109,400
2015/09/14 1,959 1,976 1,893 1,931 169,800
2015/09/11 1,930 1,996 1,924 1,988 261,900
2015/09/10 1,820 1,920 1,816 1,916 146,900
2015/09/09 1,823 1,894 1,823 1,887 284,500
2015/09/08 1,825 1,880 1,759 1,789 98,000
2015/09/07 1,771 1,866 1,766 1,850 124,700
2015/09/04 1,900 1,923 1,801 1,851 426,800
2015/09/03 1,900 1,940 1,880 1,923 581,100
2015/09/02 1,780 1,928 1,761 1,841 389,600
2015/09/01 1,885 1,896 1,825 1,847 350,500
2015/08/31 1,820 1,918 1,802 1,887 472,100
2015/08/28 1,776 1,852 1,772 1,843 372,900
2015/08/27 1,764 1,768 1,707 1,736 267,800
2015/08/26 1,611 1,694 1,610 1,680 261,900
2015/08/25 1,461 1,720 1,400 1,584 559,200
2015/08/24 1,652 1,699 1,564 1,571 429,900
2015/08/21 1,717 1,765 1,711 1,724 280,100
2015/08/20 1,830 1,858 1,764 1,765 247,400
2015/08/19 1,812 1,865 1,809 1,840 309,600
2015/08/18 1,763 1,835 1,763 1,819 252,700
2015/08/17 1,757 1,786 1,753 1,760 248,700
2015/08/14 1,804 1,811 1,780 1,786 305,900
2015/08/13 1,882 1,906 1,801 1,826 440,000
2015/08/12 1,950 1,990 1,920 1,928 462,700
2015/08/11 1,924 1,990 1,916 1,979 701,800
2015/08/10 1,864 1,875 1,800 1,838 267,800
2015/08/07 1,785 1,852 1,785 1,852 301,900
2015/08/06 1,721 1,780 1,718 1,765 229,000
2015/08/05 1,819 1,819 1,726 1,740 534,700
2015/08/04 1,797 1,838 1,792 1,814 128,900
2015/08/03 1,830 1,861 1,800 1,805 167,000
2015/07/31 1,847 1,855 1,823 1,853 150,700
2015/07/30 1,838 1,838 1,780 1,812 210,200
2015/07/29 1,906 1,913 1,802 1,805 490,200
2015/07/28 1,880 1,939 1,852 1,925 254,800
2015/07/27 1,906 1,948 1,876 1,881 359,200
2015/07/24 2,000 2,004 1,946 1,954 306,400
2015/07/23 2,031 2,061 2,000 2,013 186,500
2015/07/22 2,059 2,077 2,043 2,058 401,700
2015/07/21 2,170 2,173 2,080 2,089 420,700
2015/07/17 2,095 2,182 2,090 2,150 287,300
2015/07/16 2,070 2,091 2,050 2,082 133,700
2015/07/15 2,051 2,104 2,015 2,077 480,200
2015/07/14 2,072 2,223 2,060 2,060 677,200
2015/07/13 2,044 2,048 2,011 2,048 280,000
2015/07/10 2,057 2,064 1,991 2,005 295,700
2015/07/09 2,010 2,087 1,931 2,037 918,200
2015/07/08 2,315 2,315 2,110 2,141 674,200
2015/07/07 2,365 2,389 2,331 2,331 139,000
2015/07/06 2,393 2,410 2,332 2,349 273,700
2015/07/03 2,410 2,427 2,395 2,425 137,100
2015/07/02 2,467 2,475 2,415 2,430 155,800
2015/07/01 2,410 2,468 2,399 2,455 166,600
2015/06/30 2,427 2,462 2,400 2,402 204,800
2015/06/29 2,400 2,517 2,397 2,468 262,800
2015/06/26 2,600 2,605 2,529 2,539 208,300
2015/06/25 2,554 2,587 2,511 2,580 315,900
2015/06/24 2,496 2,560 2,451 2,554 373,700
2015/06/23 2,393 2,478 2,393 2,473 218,700
2015/06/22 2,391 2,414 2,391 2,400 83,900
2015/06/19 2,380 2,424 2,377 2,400 188,000
2015/06/18 2,370 2,385 2,328 2,380 137,700
2015/06/17 2,413 2,430 2,366 2,391 90,800
2015/06/16 2,480 2,480 2,404 2,407 115,400
2015/06/15 2,398 2,500 2,366 2,472 265,500
2015/06/12 2,454 2,454 2,410 2,410 181,400
2015/06/11 2,455 2,472 2,412 2,466 153,400
2015/06/10 2,427 2,466 2,404 2,455 210,000
2015/06/09 2,480 2,498 2,420 2,474 336,300
2015/06/08 2,528 2,528 2,473 2,503 127,600
2015/06/05 2,480 2,512 2,480 2,511 156,700
2015/06/04 2,543 2,543 2,473 2,480 185,200
2015/06/03 2,502 2,545 2,472 2,521 316,100
2015/06/02 2,433 2,560 2,421 2,552 682,900
2015/06/01 2,380 2,420 2,360 2,416 240,800
2015/05/29 2,345 2,353 2,315 2,333 198,600
2015/05/28 2,314 2,396 2,314 2,356 256,200
2015/05/27 2,350 2,353 2,311 2,312 258,400
2015/05/26 2,358 2,410 2,352 2,352 163,200
2015/05/25 2,415 2,420 2,376 2,380 166,900
2015/05/22 2,405 2,440 2,377 2,420 138,500
2015/05/21 2,390 2,468 2,390 2,420 371,100
2015/05/20 2,400 2,417 2,331 2,350 530,200
2015/05/19 2,414 2,467 2,405 2,417 295,700
2015/05/18 2,492 2,492 2,414 2,430 256,600
2015/05/15 2,494 2,505 2,430 2,459 269,300
2015/05/14 2,524 2,560 2,432 2,457 443,300
2015/05/13 2,473 2,590 2,457 2,574 409,500
2015/05/12 2,605 2,669 2,605 2,635 263,600
2015/05/11 2,618 2,618 2,593 2,605 169,100
2015/05/08 2,501 2,573 2,501 2,564 217,600
2015/05/07 2,500 2,532 2,495 2,510 299,100
2015/05/01 2,540 2,555 2,507 2,539 234,200
2015/04/30 2,580 2,620 2,540 2,540 200,900
2015/04/28 2,603 2,641 2,588 2,604 220,400
2015/04/27 2,682 2,688 2,627 2,651 258,200
2015/04/24 2,693 2,730 2,660 2,724 516,200
2015/04/23 2,679 2,699 2,640 2,670 596,800
2015/04/22 2,560 2,633 2,545 2,633 439,000
2015/04/21 2,425 2,537 2,422 2,528 547,800
2015/04/20 2,412 2,470 2,395 2,417 524,500
2015/04/17 2,599 2,599 2,490 2,526 423,300
2015/04/16 2,602 2,619 2,545 2,576 362,600
2015/04/15 2,600 2,626 2,561 2,578 273,200
2015/04/14 2,640 2,674 2,614 2,629 179,100
2015/04/13 2,722 2,734 2,645 2,655 297,600
2015/04/10 2,709 2,740 2,623 2,672 290,700
2015/04/09 2,599 2,695 2,581 2,694 338,400
2015/04/08 2,571 2,613 2,527 2,593 522,400
2015/04/07 2,648 2,649 2,572 2,593 282,500
2015/04/06 2,599 2,668 2,595 2,630 191,700
2015/04/03 2,601 2,646 2,569 2,641 249,800
2015/04/02 2,552 2,635 2,520 2,602 513,900
2015/04/01 2,664 2,672 2,520 2,593 641,900
2015/03/31 2,800 2,814 2,650 2,650 822,400
2015/03/30 2,655 2,788 2,603 2,765 697,000
2015/03/27 2,521 2,670 2,512 2,594 549,400
2015/03/26 2,569 2,570 2,505 2,512 257,300
2015/03/25 2,590 2,608 2,536 2,589 236,600
2015/03/24 2,508 2,603 2,466 2,555 309,800
2015/03/23 2,440 2,618 2,440 2,529 707,600
2015/03/20 2,500 2,510 2,351 2,394 622,900
2015/03/19 2,293 2,348 2,293 2,341 281,500
2015/03/18 2,419 2,420 2,261 2,285 588,800
2015/03/17 2,450 2,538 2,406 2,419 439,400
2015/03/16 2,316 2,397 2,316 2,396 197,200
2015/03/13 2,339 2,345 2,280 2,316 249,700
2015/03/12 2,250 2,349 2,250 2,339 400,400
2015/03/11 2,130 2,238 2,090 2,228 290,200
2015/03/10 2,157 2,183 2,138 2,149 207,700
2015/03/09 2,142 2,169 2,110 2,152 181,700
2015/03/06 2,079 2,096 2,070 2,080 148,600
2015/03/05 2,120 2,149 2,022 2,067 280,900
2015/03/04 2,135 2,175 2,110 2,156 155,000
2015/03/03 2,199 2,216 2,155 2,174 236,400
2015/03/02 2,181 2,220 2,160 2,184 290,300
2015/02/27 2,140 2,150 2,090 2,131 224,900
2015/02/26 2,072 2,155 2,050 2,141 362,500
2015/02/25 2,030 2,086 2,017 2,050 336,800
2015/02/24 2,011 2,011 1,978 1,998 179,200
2015/02/23 2,000 2,016 1,987 1,999 236,000
2015/02/20 1,965 1,992 1,961 1,986 309,700
2015/02/19 1,899 1,968 1,885 1,960 509,400
2015/02/18 1,851 1,887 1,851 1,887 171,200
2015/02/17 1,850 1,850 1,825 1,846 133,500
2015/02/16 1,855 1,863 1,830 1,832 128,500
2015/02/13 1,841 1,848 1,827 1,836 146,500
2015/02/12 1,875 1,877 1,842 1,848 144,400
2015/02/10 1,878 1,878 1,853 1,861 106,700
2015/02/09 1,880 1,885 1,861 1,878 101,600
2015/02/06 1,870 1,885 1,854 1,868 140,400
2015/02/05 1,866 1,891 1,844 1,852 149,500
2015/02/04 1,901 1,906 1,855 1,866 155,500
2015/02/03 1,900 1,915 1,880 1,899 201,000
2015/02/02 1,900 1,903 1,852 1,900 152,000
2015/01/30 1,900 1,932 1,879 1,886 179,000
2015/01/29 1,887 1,901 1,866 1,880 323,300
2015/01/28 1,897 1,927 1,891 1,910 294,300
2015/01/27 1,900 1,907 1,865 1,907 276,400
2015/01/26 1,897 1,935 1,860 1,900 362,200
2015/01/23 1,846 1,897 1,820 1,891 646,500
2015/01/22 1,760 1,840 1,750 1,811 551,100
2015/01/21 1,777 1,777 1,725 1,727 122,200
2015/01/20 1,745 1,775 1,730 1,756 217,100
2015/01/19 1,750 1,752 1,714 1,733 223,800
2015/01/16 1,720 1,728 1,699 1,716 283,600
2015/01/15 1,718 1,736 1,706 1,725 178,400
2015/01/14 1,759 1,772 1,707 1,723 195,400
2015/01/13 1,725 1,800 1,700 1,748 188,200
2015/01/09 1,815 1,815 1,737 1,759 266,600
2015/01/08 1,826 1,847 1,776 1,792 233,800
2015/01/07 1,762 1,813 1,755 1,786 196,600
2015/01/06 1,800 1,820 1,747 1,770 327,700
2015/01/05 1,790 1,866 1,782 1,822 441,600

このページの先頭へ