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
2016/12/30 2,900 2,935 2,883 2,896 144,200
2016/12/29 2,865 2,914 2,846 2,914 245,700
2016/12/28 2,843 2,882 2,815 2,880 173,400
2016/12/27 2,801 2,847 2,788 2,827 165,700
2016/12/26 2,750 2,810 2,737 2,810 177,700
2016/12/22 2,730 2,730 2,680 2,697 117,100
2016/12/21 2,770 2,770 2,712 2,725 178,200
2016/12/20 2,746 2,755 2,722 2,747 184,400
2016/12/19 2,740 2,777 2,697 2,749 249,000
2016/12/16 2,750 2,760 2,710 2,739 193,200
2016/12/15 2,748 2,749 2,707 2,722 121,500
2016/12/14 2,740 2,756 2,684 2,741 173,100
2016/12/13 2,694 2,751 2,661 2,739 288,000
2016/12/12 2,727 2,747 2,656 2,688 244,200
2016/12/09 2,721 2,721 2,641 2,689 330,500
2016/12/08 2,776 2,796 2,750 2,751 108,500
2016/12/07 2,760 2,800 2,734 2,800 108,100
2016/12/06 2,813 2,813 2,744 2,777 113,600
2016/12/05 2,850 2,900 2,785 2,785 164,400
2016/12/02 2,972 2,980 2,886 2,900 144,000
2016/12/01 3,030 3,065 2,985 3,030 142,500
2016/11/30 2,953 3,020 2,918 3,015 151,900
2016/11/29 2,956 2,999 2,904 2,936 147,200
2016/11/28 2,899 2,968 2,884 2,949 206,900
2016/11/25 2,850 2,851 2,820 2,849 84,000
2016/11/24 2,790 2,850 2,782 2,833 76,900
2016/11/22 2,807 2,845 2,760 2,760 102,800
2016/11/21 2,916 2,916 2,806 2,807 127,200
2016/11/18 2,830 2,904 2,819 2,866 156,200
2016/11/17 2,769 2,796 2,721 2,796 65,900
2016/11/16 2,751 2,771 2,743 2,743 55,800
2016/11/15 2,783 2,783 2,740 2,748 69,100
2016/11/14 2,716 2,780 2,716 2,752 68,800
2016/11/11 2,800 2,813 2,710 2,735 103,600
2016/11/10 2,803 2,815 2,780 2,786 63,000
2016/11/09 2,777 2,819 2,682 2,710 170,700
2016/11/08 2,754 2,784 2,710 2,780 227,200
2016/11/07 2,813 2,870 2,643 2,705 346,800
2016/11/04 2,842 2,857 2,734 2,783 270,100
2016/11/02 2,827 2,871 2,796 2,871 187,500
2016/11/01 2,950 2,950 2,858 2,881 110,400
2016/10/31 2,906 2,970 2,906 2,961 71,100
2016/10/28 2,914 2,939 2,881 2,936 153,100
2016/10/27 2,911 2,926 2,886 2,914 89,200
2016/10/26 2,920 2,960 2,901 2,932 124,100
2016/10/25 2,960 2,998 2,949 2,955 110,700
2016/10/24 3,005 3,050 2,995 3,000 99,500
2016/10/21 2,939 3,020 2,917 3,000 276,400
2016/10/20 2,900 2,950 2,900 2,940 138,400
2016/10/19 2,850 2,896 2,841 2,883 143,100
2016/10/18 2,869 2,899 2,828 2,854 203,500
2016/10/17 2,850 2,885 2,842 2,874 167,800
2016/10/14 2,802 2,835 2,798 2,835 160,000
2016/10/13 2,791 2,840 2,791 2,816 271,200
2016/10/12 2,745 2,829 2,743 2,819 166,300
2016/10/11 2,850 2,850 2,748 2,785 161,000
2016/10/07 2,866 2,869 2,822 2,852 73,400
2016/10/06 2,875 2,880 2,823 2,860 107,900
2016/10/05 2,850 2,869 2,815 2,848 94,600
2016/10/04 2,872 2,879 2,801 2,867 170,300
2016/10/03 2,965 2,965 2,860 2,900 106,600
2016/09/30 2,909 2,950 2,850 2,934 265,100
2016/09/29 2,880 2,944 2,880 2,939 201,500
2016/09/28 2,839 2,922 2,827 2,900 309,100
2016/09/27 2,728 2,811 2,709 2,799 123,600
2016/09/26 2,804 2,804 2,757 2,760 43,100
2016/09/23 2,798 2,823 2,781 2,812 94,100
2016/09/21 2,800 2,854 2,771 2,815 200,600
2016/09/20 2,720 2,795 2,710 2,753 193,500
2016/09/16 2,570 2,768 2,560 2,768 246,400
2016/09/15 2,600 2,614 2,556 2,570 156,400
2016/09/14 2,629 2,644 2,585 2,600 250,600
2016/09/13 2,770 2,783 2,658 2,666 279,200
2016/09/12 2,840 2,841 2,761 2,780 83,900
2016/09/09 2,860 2,877 2,840 2,842 138,300
2016/09/08 2,850 2,863 2,806 2,860 128,600
2016/09/07 2,840 2,860 2,795 2,845 120,400
2016/09/06 2,765 2,853 2,764 2,847 128,200
2016/09/05 2,807 2,850 2,752 2,763 197,400
2016/09/02 2,889 2,889 2,766 2,805 249,300
2016/09/01 2,897 2,900 2,845 2,889 117,800
2016/08/31 2,963 2,974 2,900 2,902 161,500
2016/08/30 3,090 3,100 2,981 3,025 106,100
2016/08/29 3,030 3,030 2,977 3,005 58,900
2016/08/26 3,060 3,085 2,962 2,966 75,800
2016/08/25 3,160 3,225 3,060 3,095 74,700
2016/08/24 3,260 3,265 3,150 3,195 70,800
2016/08/23 3,265 3,280 3,185 3,250 59,400
2016/08/22 3,300 3,335 3,280 3,325 85,900
2016/08/19 3,250 3,300 3,190 3,280 112,600
2016/08/18 3,195 3,285 3,185 3,235 177,900
2016/08/17 3,100 3,185 3,090 3,125 77,600
2016/08/16 3,035 3,110 3,025 3,065 61,900
2016/08/15 3,115 3,135 3,025 3,035 55,100
2016/08/12 2,936 3,120 2,918 3,110 110,500
2016/08/10 2,930 2,998 2,861 2,986 89,700
2016/08/09 2,750 3,010 2,691 2,969 329,300
2016/08/08 2,977 3,020 2,805 2,836 213,100
2016/08/05 3,055 3,100 2,925 2,927 175,200
2016/08/04 3,155 3,190 3,060 3,110 64,600
2016/08/03 3,175 3,190 3,110 3,110 18,600
2016/08/02 3,255 3,280 3,200 3,200 49,700
2016/08/01 3,165 3,275 3,165 3,275 85,300
2016/07/29 3,185 3,205 3,090 3,205 79,200
2016/07/28 3,100 3,170 3,075 3,170 104,000
2016/07/27 3,145 3,145 3,065 3,095 45,600
2016/07/26 3,100 3,175 3,085 3,120 71,100
2016/07/25 3,175 3,235 3,085 3,120 117,200
2016/07/22 3,190 3,230 3,170 3,200 41,100
2016/07/21 3,230 3,240 3,150 3,195 95,400
2016/07/20 3,105 3,220 3,105 3,220 102,600
2016/07/19 3,150 3,245 3,135 3,140 128,400
2016/07/15 3,310 3,340 3,120 3,150 251,000
2016/07/14 3,150 3,240 3,110 3,175 224,900
2016/07/13 3,140 3,170 3,055 3,115 167,900
2016/07/12 3,090 3,190 3,090 3,125 197,300
2016/07/11 3,030 3,045 2,971 3,020 35,600
2016/07/08 3,020 3,040 2,942 2,970 53,100
2016/07/07 2,954 3,030 2,954 2,998 80,000
2016/07/06 2,989 3,030 2,907 3,015 144,900
2016/07/05 3,000 3,010 2,930 3,000 85,500
2016/07/04 3,010 3,020 2,981 3,005 112,400
2016/07/01 2,920 3,020 2,920 2,970 227,400
2016/06/30 2,810 2,900 2,762 2,900 121,900
2016/06/29 2,710 2,850 2,695 2,807 185,600
2016/06/28 2,630 2,706 2,602 2,693 117,800
2016/06/27 2,583 2,704 2,583 2,687 133,300
2016/06/24 2,737 2,792 2,500 2,593 162,600
2016/06/23 2,717 2,730 2,654 2,687 79,500
2016/06/22 2,754 2,833 2,740 2,745 135,000
2016/06/21 2,746 2,768 2,706 2,734 225,900
2016/06/20 2,620 2,650 2,580 2,600 89,900
2016/06/17 2,637 2,667 2,531 2,543 132,200
2016/06/16 2,715 2,715 2,498 2,560 115,000
2016/06/15 2,687 2,740 2,650 2,700 172,800
2016/06/14 2,750 2,829 2,662 2,687 145,600
2016/06/13 2,898 2,900 2,800 2,831 91,900
2016/06/10 2,998 3,005 2,920 2,957 131,200
2016/06/09 2,903 2,990 2,892 2,981 119,800
2016/06/08 2,900 2,908 2,881 2,903 55,800
2016/06/07 2,893 2,906 2,858 2,889 60,100
2016/06/06 2,908 2,914 2,858 2,885 78,200
2016/06/03 2,848 2,942 2,847 2,889 125,700
2016/06/02 2,776 2,886 2,776 2,847 95,300
2016/06/01 2,878 2,878 2,756 2,826 151,000
2016/05/31 2,752 2,876 2,745 2,876 222,700
2016/05/30 2,809 2,818 2,736 2,796 115,600
2016/05/27 2,793 2,841 2,780 2,794 77,500
2016/05/26 2,801 2,846 2,758 2,843 120,700
2016/05/25 2,998 2,998 2,836 2,854 145,300
2016/05/24 2,970 2,995 2,922 2,948 117,300
2016/05/23 2,958 2,979 2,860 2,920 108,900
2016/05/20 2,880 2,970 2,861 2,958 123,800
2016/05/19 2,899 2,910 2,842 2,863 81,000
2016/05/18 2,910 2,919 2,829 2,862 161,500
2016/05/17 2,850 2,934 2,839 2,921 263,200
2016/05/16 2,780 2,881 2,770 2,830 351,700
2016/05/13 2,550 2,644 2,517 2,630 190,800
2016/05/12 2,530 2,560 2,505 2,552 64,200
2016/05/11 2,552 2,566 2,513 2,544 124,700
2016/05/10 2,534 2,647 2,530 2,561 216,400
2016/05/09 2,560 2,620 2,528 2,534 142,200
2016/05/06 2,533 2,594 2,528 2,532 174,800
2016/05/02 2,500 2,538 2,477 2,491 92,000
2016/04/28 2,572 2,586 2,463 2,496 245,300
2016/04/27 2,609 2,650 2,540 2,566 232,100
2016/04/26 2,660 2,705 2,600 2,700 160,000
2016/04/25 2,737 2,759 2,658 2,689 136,500
2016/04/22 2,765 2,765 2,690 2,730 164,100
2016/04/21 2,820 2,838 2,755 2,768 146,300
2016/04/20 2,810 2,827 2,790 2,798 85,300
2016/04/19 2,836 2,840 2,763 2,800 103,200
2016/04/18 2,757 2,811 2,733 2,786 98,600
2016/04/15 2,900 2,900 2,853 2,876 86,800
2016/04/14 2,947 2,974 2,832 2,900 245,000
2016/04/13 2,969 3,010 2,958 2,976 126,500
2016/04/12 2,973 3,030 2,910 3,000 210,900
2016/04/11 2,827 2,889 2,807 2,873 63,100
2016/04/08 2,751 2,880 2,730 2,850 83,600
2016/04/07 2,820 2,893 2,721 2,801 113,700
2016/04/06 2,816 2,917 2,767 2,818 93,800
2016/04/05 3,045 3,050 2,800 2,848 210,200
2016/04/04 2,943 3,075 2,934 3,040 226,800
2016/04/01 2,960 2,968 2,881 2,920 234,500
2016/03/31 2,970 2,980 2,860 2,879 139,900
2016/03/30 2,920 2,970 2,882 2,948 104,600
2016/03/29 2,850 2,949 2,848 2,929 170,900
2016/03/28 2,842 2,880 2,816 2,827 85,700
2016/03/25 2,887 2,887 2,777 2,797 143,800
2016/03/24 2,684 2,850 2,675 2,787 159,100
2016/03/23 2,710 2,726 2,656 2,710 41,800
2016/03/22 2,676 2,703 2,631 2,676 85,600
2016/03/18 2,643 2,743 2,606 2,644 98,800
2016/03/17 2,752 2,795 2,630 2,682 99,200
2016/03/16 2,800 2,800 2,713 2,765 73,100
2016/03/15 2,790 2,790 2,725 2,766 80,300
2016/03/14 2,697 2,786 2,676 2,781 70,800
2016/03/11 2,638 2,690 2,630 2,690 88,300
2016/03/10 2,678 2,750 2,635 2,689 144,000
2016/03/09 2,850 2,867 2,642 2,649 210,200
2016/03/08 2,870 2,901 2,797 2,877 234,700
2016/03/07 2,800 2,863 2,783 2,859 210,400
2016/03/04 2,700 2,778 2,682 2,778 259,800
2016/03/03 2,650 2,698 2,650 2,679 105,500
2016/03/02 2,610 2,700 2,601 2,696 241,400
2016/03/01 2,515 2,594 2,511 2,584 127,600
2016/02/29 2,470 2,549 2,447 2,549 91,400
2016/02/26 2,500 2,587 2,448 2,448 132,900
2016/02/25 2,556 2,558 2,410 2,481 135,200
2016/02/24 2,360 2,406 2,333 2,406 53,000
2016/02/23 2,450 2,450 2,336 2,349 38,600
2016/02/22 2,436 2,491 2,359 2,401 84,400
2016/02/19 2,486 2,519 2,422 2,436 98,400
2016/02/18 2,513 2,560 2,457 2,532 138,500
2016/02/17 2,427 2,561 2,403 2,540 242,800
2016/02/16 2,355 2,565 2,354 2,494 197,600
2016/02/15 2,305 2,430 2,280 2,355 169,000
2016/02/12 2,308 2,341 2,040 2,155 432,000
2016/02/10 2,160 2,240 2,033 2,108 162,400
2016/02/09 2,200 2,250 2,153 2,171 75,400
2016/02/08 2,250 2,329 2,200 2,295 62,000
2016/02/05 2,364 2,365 2,250 2,290 122,900
2016/02/04 2,422 2,498 2,410 2,410 43,000
2016/02/03 2,422 2,483 2,397 2,471 43,700
2016/02/02 2,552 2,575 2,507 2,522 81,600
2016/02/01 2,462 2,592 2,440 2,564 268,600
2016/01/29 2,414 2,436 2,267 2,412 378,200
2016/01/28 2,533 2,577 2,490 2,541 234,200
2016/01/27 2,500 2,544 2,455 2,483 106,700
2016/01/26 2,440 2,517 2,440 2,454 145,800
2016/01/25 2,350 2,505 2,340 2,490 155,100
2016/01/22 2,231 2,302 2,212 2,290 158,900
2016/01/21 2,310 2,359 2,060 2,131 372,500
2016/01/20 2,518 2,549 2,374 2,410 166,200
2016/01/19 2,415 2,509 2,381 2,497 179,100
2016/01/18 2,209 2,496 2,136 2,417 484,800
2016/01/15 2,310 2,318 2,191 2,220 237,700
2016/01/14 2,330 2,353 2,287 2,290 102,100
2016/01/13 2,381 2,430 2,381 2,405 169,700
2016/01/12 2,399 2,400 2,307 2,330 196,300
2016/01/08 2,459 2,469 2,401 2,416 166,100
2016/01/07 2,499 2,543 2,484 2,509 155,200
2016/01/06 2,521 2,548 2,471 2,500 124,300
2016/01/05 2,531 2,547 2,495 2,522 134,500
2016/01/04 2,633 2,645 2,550 2,597 128,100

このページの先頭へ