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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,235 | 4,245 | 4,105 | 4,160 | 227,700 |
| 2023/12/28 | 4,150 | 4,230 | 4,110 | 4,190 | 256,300 |
| 2023/12/27 | 4,090 | 4,145 | 4,070 | 4,120 | 245,400 |
| 2023/12/26 | 4,130 | 4,140 | 4,065 | 4,115 | 126,800 |
| 2023/12/25 | 4,170 | 4,180 | 4,075 | 4,130 | 154,400 |
| 2023/12/22 | 4,135 | 4,205 | 4,135 | 4,180 | 209,100 |
| 2023/12/21 | 4,165 | 4,165 | 4,045 | 4,135 | 511,000 |
| 2023/12/20 | 4,305 | 4,445 | 4,290 | 4,305 | 767,700 |
| 2023/12/19 | 4,020 | 4,215 | 3,960 | 4,215 | 475,300 |
| 2023/12/18 | 4,100 | 4,110 | 3,985 | 4,020 | 339,700 |
| 2023/12/15 | 4,020 | 4,195 | 4,020 | 4,165 | 771,500 |
| 2023/12/14 | 4,205 | 4,205 | 3,995 | 3,995 | 913,000 |
| 2023/12/13 | 4,145 | 4,150 | 4,035 | 4,095 | 909,300 |
| 2023/12/12 | 4,065 | 4,105 | 3,945 | 4,005 | 724,500 |
| 2023/12/11 | 3,840 | 3,985 | 3,835 | 3,925 | 758,000 |
| 2023/12/08 | 3,780 | 3,825 | 3,725 | 3,810 | 2,282,800 |
| 2023/12/07 | 3,935 | 4,015 | 3,820 | 3,850 | 1,378,100 |
| 2023/12/06 | 4,005 | 4,155 | 3,965 | 4,135 | 513,100 |
| 2023/12/05 | 4,085 | 4,155 | 3,985 | 4,005 | 571,900 |
| 2023/12/04 | 4,340 | 4,360 | 4,135 | 4,145 | 423,000 |
| 2023/12/01 | 4,405 | 4,455 | 4,270 | 4,315 | 403,700 |
| 2023/11/30 | 4,360 | 4,495 | 4,345 | 4,475 | 502,900 |
| 2023/11/29 | 4,245 | 4,340 | 4,230 | 4,310 | 226,100 |
| 2023/11/28 | 4,245 | 4,350 | 4,245 | 4,280 | 377,400 |
| 2023/11/27 | 4,255 | 4,360 | 4,230 | 4,245 | 565,400 |
| 2023/11/24 | 4,460 | 4,605 | 4,375 | 4,395 | 889,000 |
| 2023/11/22 | 4,280 | 4,430 | 4,235 | 4,405 | 818,500 |
| 2023/11/21 | 4,220 | 4,275 | 4,100 | 4,255 | 533,300 |
| 2023/11/20 | 3,985 | 4,375 | 3,960 | 4,290 | 1,357,300 |
| 2023/11/17 | 3,995 | 4,040 | 3,905 | 3,955 | 254,800 |
| 2023/11/16 | 4,095 | 4,105 | 3,875 | 3,935 | 448,200 |
| 2023/11/15 | 4,000 | 4,140 | 3,975 | 4,135 | 572,300 |
| 2023/11/14 | 3,890 | 3,940 | 3,790 | 3,910 | 452,300 |
| 2023/11/13 | 3,840 | 3,955 | 3,815 | 3,885 | 850,300 |
| 2023/11/10 | 3,400 | 3,860 | 3,340 | 3,830 | 1,427,100 |
| 2023/11/09 | 3,695 | 3,720 | 3,655 | 3,695 | 319,200 |
| 2023/11/08 | 3,615 | 3,730 | 3,595 | 3,700 | 345,600 |
| 2023/11/07 | 3,590 | 3,690 | 3,580 | 3,615 | 650,300 |
| 2023/11/06 | 3,410 | 3,680 | 3,395 | 3,660 | 697,500 |
| 2023/11/02 | 3,290 | 3,365 | 3,280 | 3,365 | 365,600 |
| 2023/11/01 | 3,310 | 3,340 | 3,250 | 3,260 | 324,500 |
| 2023/10/31 | 3,270 | 3,300 | 3,195 | 3,240 | 329,100 |
| 2023/10/30 | 3,220 | 3,285 | 3,215 | 3,265 | 201,700 |
| 2023/10/27 | 3,325 | 3,360 | 3,300 | 3,320 | 146,300 |
| 2023/10/26 | 3,320 | 3,350 | 3,230 | 3,295 | 227,200 |
| 2023/10/25 | 3,345 | 3,435 | 3,340 | 3,390 | 313,900 |
| 2023/10/24 | 3,245 | 3,355 | 3,180 | 3,330 | 289,000 |
| 2023/10/23 | 3,240 | 3,340 | 3,225 | 3,245 | 219,200 |
| 2023/10/20 | 3,280 | 3,335 | 3,270 | 3,305 | 319,200 |
| 2023/10/19 | 3,370 | 3,440 | 3,325 | 3,330 | 224,600 |
| 2023/10/18 | 3,505 | 3,505 | 3,425 | 3,465 | 136,100 |
| 2023/10/17 | 3,485 | 3,585 | 3,455 | 3,480 | 257,000 |
| 2023/10/16 | 3,530 | 3,540 | 3,435 | 3,450 | 396,300 |
| 2023/10/13 | 3,505 | 3,610 | 3,470 | 3,565 | 567,800 |
| 2023/10/12 | 3,375 | 3,645 | 3,360 | 3,645 | 632,800 |
| 2023/10/11 | 3,365 | 3,390 | 3,310 | 3,360 | 260,700 |
| 2023/10/10 | 3,310 | 3,395 | 3,305 | 3,345 | 277,200 |
| 2023/10/06 | 3,290 | 3,330 | 3,235 | 3,285 | 288,200 |
| 2023/10/05 | 3,245 | 3,265 | 3,155 | 3,190 | 323,900 |
| 2023/10/04 | 3,225 | 3,245 | 3,175 | 3,200 | 224,000 |
| 2023/10/03 | 3,335 | 3,350 | 3,215 | 3,220 | 246,800 |
| 2023/10/02 | 3,345 | 3,470 | 3,330 | 3,340 | 429,800 |
| 2023/09/29 | 3,240 | 3,340 | 3,210 | 3,320 | 422,200 |
| 2023/09/28 | 3,215 | 3,235 | 3,140 | 3,230 | 320,400 |
| 2023/09/27 | 3,130 | 3,220 | 3,115 | 3,210 | 422,900 |
| 2023/09/26 | 3,370 | 3,370 | 3,170 | 3,175 | 661,300 |
| 2023/09/25 | 3,380 | 3,435 | 3,345 | 3,380 | 298,200 |
| 2023/09/22 | 3,400 | 3,480 | 3,365 | 3,415 | 285,200 |
| 2023/09/21 | 3,500 | 3,545 | 3,405 | 3,495 | 433,900 |
| 2023/09/20 | 3,440 | 3,545 | 3,440 | 3,520 | 362,100 |
| 2023/09/19 | 3,435 | 3,490 | 3,420 | 3,455 | 297,900 |
| 2023/09/15 | 3,480 | 3,490 | 3,395 | 3,485 | 867,500 |
| 2023/09/14 | 3,350 | 3,445 | 3,325 | 3,420 | 449,100 |
| 2023/09/13 | 3,530 | 3,550 | 3,355 | 3,365 | 695,600 |
| 2023/09/12 | 3,600 | 3,675 | 3,535 | 3,560 | 491,200 |
| 2023/09/11 | 3,695 | 3,765 | 3,640 | 3,655 | 216,900 |
| 2023/09/08 | 3,740 | 3,780 | 3,700 | 3,715 | 185,400 |
| 2023/09/07 | 3,920 | 3,925 | 3,760 | 3,810 | 342,400 |
| 2023/09/06 | 3,895 | 3,920 | 3,850 | 3,860 | 370,900 |
| 2023/09/05 | 3,895 | 3,965 | 3,835 | 3,955 | 154,600 |
| 2023/09/04 | 3,860 | 3,875 | 3,815 | 3,860 | 194,200 |
| 2023/09/01 | 3,800 | 3,865 | 3,790 | 3,865 | 166,700 |
| 2023/08/31 | 3,820 | 3,865 | 3,800 | 3,835 | 196,200 |
| 2023/08/30 | 3,800 | 3,865 | 3,785 | 3,800 | 244,100 |
| 2023/08/29 | 3,735 | 3,840 | 3,670 | 3,800 | 378,500 |
| 2023/08/28 | 3,630 | 3,740 | 3,620 | 3,670 | 317,600 |
| 2023/08/25 | 3,625 | 3,670 | 3,615 | 3,630 | 205,100 |
| 2023/08/24 | 3,690 | 3,725 | 3,625 | 3,650 | 198,600 |
| 2023/08/23 | 3,585 | 3,740 | 3,555 | 3,675 | 478,500 |
| 2023/08/22 | 3,525 | 3,545 | 3,495 | 3,530 | 223,400 |
| 2023/08/21 | 3,555 | 3,570 | 3,495 | 3,505 | 338,600 |
| 2023/08/18 | 3,570 | 3,600 | 3,530 | 3,560 | 225,200 |
| 2023/08/17 | 3,660 | 3,670 | 3,560 | 3,580 | 388,500 |
| 2023/08/16 | 3,800 | 3,800 | 3,660 | 3,660 | 476,100 |
| 2023/08/15 | 4,015 | 4,110 | 3,915 | 3,920 | 360,800 |
| 2023/08/14 | 4,185 | 4,250 | 3,955 | 4,015 | 926,700 |
| 2023/08/10 | 3,820 | 4,145 | 3,805 | 4,145 | 843,600 |
| 2023/08/09 | 3,875 | 3,895 | 3,740 | 3,850 | 803,900 |
| 2023/08/08 | 3,665 | 3,705 | 3,640 | 3,665 | 276,800 |
| 2023/08/07 | 3,630 | 3,655 | 3,555 | 3,650 | 321,800 |
| 2023/08/04 | 3,625 | 3,690 | 3,610 | 3,680 | 300,300 |
| 2023/08/03 | 3,755 | 3,760 | 3,630 | 3,650 | 387,700 |
| 2023/08/02 | 3,800 | 3,860 | 3,745 | 3,780 | 347,800 |
| 2023/08/01 | 3,915 | 3,970 | 3,755 | 3,775 | 549,300 |
| 2023/07/31 | 4,020 | 4,070 | 3,870 | 3,910 | 495,600 |
| 2023/07/28 | 3,975 | 4,035 | 3,940 | 4,025 | 240,500 |
| 2023/07/27 | 4,000 | 4,030 | 3,955 | 4,030 | 259,700 |
| 2023/07/26 | 4,145 | 4,150 | 4,065 | 4,065 | 121,700 |
| 2023/07/25 | 4,135 | 4,175 | 4,070 | 4,080 | 212,900 |
| 2023/07/24 | 4,155 | 4,170 | 4,050 | 4,075 | 309,600 |
| 2023/07/21 | 4,085 | 4,100 | 4,010 | 4,080 | 237,600 |
| 2023/07/20 | 4,190 | 4,195 | 4,080 | 4,085 | 239,500 |
| 2023/07/19 | 4,240 | 4,245 | 4,160 | 4,205 | 435,400 |
| 2023/07/18 | 4,115 | 4,285 | 4,115 | 4,285 | 384,500 |
| 2023/07/14 | 4,150 | 4,165 | 4,055 | 4,065 | 339,900 |
| 2023/07/13 | 4,120 | 4,180 | 4,080 | 4,170 | 250,500 |
| 2023/07/12 | 4,260 | 4,290 | 4,105 | 4,105 | 240,300 |
| 2023/07/11 | 4,250 | 4,315 | 4,230 | 4,260 | 252,200 |
| 2023/07/10 | 4,275 | 4,360 | 4,215 | 4,240 | 368,300 |
| 2023/07/07 | 4,235 | 4,260 | 4,175 | 4,210 | 248,500 |
| 2023/07/06 | 4,330 | 4,360 | 4,275 | 4,305 | 248,200 |
| 2023/07/05 | 4,420 | 4,420 | 4,290 | 4,370 | 481,900 |
| 2023/07/04 | 4,600 | 4,600 | 4,485 | 4,490 | 284,000 |
| 2023/07/03 | 4,695 | 4,790 | 4,655 | 4,665 | 297,400 |
| 2023/06/30 | 4,580 | 4,635 | 4,545 | 4,610 | 281,200 |
| 2023/06/29 | 4,530 | 4,610 | 4,525 | 4,590 | 340,600 |
| 2023/06/28 | 4,485 | 4,590 | 4,410 | 4,565 | 458,500 |
| 2023/06/27 | 4,585 | 4,635 | 4,445 | 4,445 | 372,300 |
| 2023/06/26 | 4,680 | 4,730 | 4,610 | 4,645 | 288,000 |
| 2023/06/23 | 4,735 | 4,765 | 4,630 | 4,700 | 399,700 |
| 2023/06/22 | 4,830 | 4,830 | 4,650 | 4,685 | 450,300 |
| 2023/06/21 | 4,720 | 4,920 | 4,685 | 4,890 | 483,400 |
| 2023/06/20 | 4,820 | 4,860 | 4,745 | 4,790 | 263,700 |
| 2023/06/19 | 4,730 | 4,970 | 4,720 | 4,815 | 553,000 |
| 2023/06/16 | 4,750 | 4,790 | 4,660 | 4,730 | 530,700 |
| 2023/06/15 | 4,740 | 4,825 | 4,725 | 4,735 | 423,500 |
| 2023/06/14 | 4,885 | 4,885 | 4,665 | 4,670 | 387,400 |
| 2023/06/13 | 4,825 | 4,915 | 4,745 | 4,840 | 288,100 |
| 2023/06/12 | 4,830 | 4,870 | 4,790 | 4,805 | 304,800 |
| 2023/06/09 | 4,880 | 4,895 | 4,790 | 4,875 | 418,200 |
| 2023/06/08 | 4,900 | 4,900 | 4,715 | 4,765 | 521,900 |
| 2023/06/07 | 5,160 | 5,160 | 4,960 | 4,970 | 307,600 |
| 2023/06/06 | 4,900 | 5,160 | 4,895 | 5,140 | 492,000 |
| 2023/06/05 | 4,795 | 5,030 | 4,785 | 5,000 | 380,200 |
| 2023/06/02 | 4,790 | 4,805 | 4,660 | 4,725 | 337,300 |
| 2023/06/01 | 4,750 | 4,830 | 4,700 | 4,790 | 286,600 |
| 2023/05/31 | 4,785 | 4,905 | 4,780 | 4,860 | 585,700 |
| 2023/05/30 | 4,870 | 4,940 | 4,850 | 4,910 | 195,600 |
| 2023/05/29 | 4,980 | 5,040 | 4,895 | 4,940 | 314,500 |
| 2023/05/26 | 4,900 | 4,980 | 4,825 | 4,850 | 381,200 |
| 2023/05/25 | 4,970 | 5,080 | 4,900 | 5,010 | 357,500 |
| 2023/05/24 | 4,930 | 5,050 | 4,860 | 5,030 | 388,100 |
| 2023/05/23 | 5,050 | 5,160 | 5,000 | 5,030 | 601,500 |
| 2023/05/22 | 4,835 | 5,050 | 4,770 | 5,050 | 687,700 |
| 2023/05/19 | 4,440 | 4,815 | 4,370 | 4,795 | 1,031,300 |
| 2023/05/18 | 4,300 | 4,385 | 4,265 | 4,385 | 256,500 |
| 2023/05/17 | 4,275 | 4,320 | 4,245 | 4,265 | 264,300 |
| 2023/05/16 | 4,420 | 4,420 | 4,265 | 4,290 | 396,700 |
| 2023/05/15 | 4,300 | 4,530 | 4,300 | 4,405 | 734,300 |
| 2023/05/12 | 4,070 | 4,135 | 4,055 | 4,105 | 274,000 |
| 2023/05/11 | 4,130 | 4,160 | 4,115 | 4,140 | 229,500 |
| 2023/05/10 | 4,110 | 4,135 | 4,070 | 4,075 | 160,800 |
| 2023/05/09 | 4,135 | 4,175 | 4,085 | 4,090 | 207,700 |
| 2023/05/08 | 4,160 | 4,185 | 4,095 | 4,105 | 276,900 |
| 2023/05/02 | 4,120 | 4,130 | 4,075 | 4,090 | 155,400 |
| 2023/05/01 | 4,205 | 4,225 | 4,105 | 4,145 | 224,300 |
| 2023/04/28 | 4,100 | 4,140 | 4,050 | 4,135 | 234,700 |
| 2023/04/27 | 3,965 | 4,045 | 3,965 | 4,010 | 158,200 |
| 2023/04/26 | 4,035 | 4,045 | 3,960 | 3,990 | 197,400 |
| 2023/04/25 | 4,145 | 4,165 | 4,095 | 4,100 | 170,200 |
| 2023/04/24 | 4,075 | 4,145 | 4,035 | 4,075 | 148,000 |
| 2023/04/21 | 4,070 | 4,140 | 4,060 | 4,095 | 264,700 |
| 2023/04/20 | 4,030 | 4,120 | 4,030 | 4,050 | 215,100 |
| 2023/04/19 | 4,100 | 4,130 | 4,065 | 4,100 | 287,900 |
| 2023/04/18 | 4,145 | 4,165 | 4,085 | 4,130 | 231,600 |
| 2023/04/17 | 4,145 | 4,195 | 4,120 | 4,145 | 162,900 |
| 2023/04/14 | 4,240 | 4,240 | 4,150 | 4,180 | 242,600 |
| 2023/04/13 | 4,110 | 4,190 | 4,095 | 4,170 | 290,100 |
| 2023/04/12 | 4,080 | 4,105 | 4,020 | 4,085 | 312,900 |
| 2023/04/11 | 4,110 | 4,130 | 4,030 | 4,105 | 375,500 |
| 2023/04/10 | 3,970 | 4,040 | 3,920 | 4,035 | 313,300 |
| 2023/04/07 | 3,850 | 3,960 | 3,845 | 3,930 | 355,500 |
| 2023/04/06 | 3,885 | 3,910 | 3,815 | 3,830 | 512,200 |
| 2023/04/05 | 4,140 | 4,160 | 4,035 | 4,060 | 406,100 |
| 2023/04/04 | 4,295 | 4,295 | 4,195 | 4,210 | 302,500 |
| 2023/04/03 | 4,420 | 4,435 | 4,290 | 4,305 | 322,600 |
| 2023/03/31 | 4,325 | 4,405 | 4,300 | 4,395 | 378,400 |
| 2023/03/30 | 4,405 | 4,420 | 4,230 | 4,260 | 247,200 |
| 2023/03/29 | 4,330 | 4,380 | 4,235 | 4,370 | 308,800 |
| 2023/03/28 | 4,300 | 4,335 | 4,245 | 4,310 | 365,700 |
| 2023/03/27 | 4,300 | 4,310 | 4,195 | 4,265 | 331,600 |
| 2023/03/24 | 4,360 | 4,360 | 4,245 | 4,250 | 329,600 |
| 2023/03/23 | 4,380 | 4,400 | 4,255 | 4,395 | 314,100 |
| 2023/03/22 | 4,220 | 4,485 | 4,210 | 4,465 | 556,900 |
| 2023/03/20 | 4,190 | 4,320 | 4,175 | 4,270 | 533,600 |
| 2023/03/17 | 4,300 | 4,320 | 4,180 | 4,180 | 2,267,600 |
| 2023/03/16 | 4,370 | 4,400 | 4,225 | 4,245 | 553,400 |
| 2023/03/15 | 4,545 | 4,575 | 4,470 | 4,480 | 571,700 |
| 2023/03/14 | 4,550 | 4,585 | 4,490 | 4,525 | 491,100 |
| 2023/03/13 | 4,510 | 4,640 | 4,505 | 4,610 | 268,800 |
| 2023/03/10 | 4,680 | 4,685 | 4,570 | 4,580 | 319,800 |
| 2023/03/09 | 4,720 | 4,820 | 4,665 | 4,750 | 453,700 |
| 2023/03/08 | 4,610 | 4,730 | 4,595 | 4,680 | 329,100 |
| 2023/03/07 | 4,705 | 4,705 | 4,570 | 4,640 | 485,600 |
| 2023/03/06 | 4,800 | 4,840 | 4,735 | 4,775 | 328,700 |
| 2023/03/03 | 4,850 | 4,860 | 4,740 | 4,760 | 248,600 |
| 2023/03/02 | 4,995 | 4,995 | 4,770 | 4,790 | 420,200 |
| 2023/03/01 | 4,905 | 4,955 | 4,785 | 4,925 | 751,200 |
| 2023/02/28 | 4,820 | 4,875 | 4,765 | 4,835 | 612,400 |
| 2023/02/27 | 4,655 | 4,825 | 4,655 | 4,780 | 604,800 |
| 2023/02/24 | 4,530 | 4,650 | 4,525 | 4,650 | 401,300 |
| 2023/02/22 | 4,435 | 4,570 | 4,425 | 4,545 | 515,400 |
| 2023/02/21 | 4,600 | 4,635 | 4,460 | 4,500 | 495,400 |
| 2023/02/20 | 4,610 | 4,635 | 4,560 | 4,600 | 349,800 |
| 2023/02/17 | 4,700 | 4,745 | 4,665 | 4,680 | 403,200 |
| 2023/02/16 | 4,750 | 4,790 | 4,700 | 4,765 | 602,000 |
| 2023/02/15 | 4,885 | 4,940 | 4,750 | 4,770 | 467,800 |
| 2023/02/14 | 4,865 | 5,010 | 4,850 | 4,910 | 608,200 |
| 2023/02/13 | 4,750 | 4,980 | 4,750 | 4,850 | 696,000 |
| 2023/02/10 | 4,675 | 4,985 | 4,635 | 4,870 | 1,078,700 |
| 2023/02/09 | 4,645 | 4,770 | 4,515 | 4,745 | 1,401,900 |
| 2023/02/08 | 4,455 | 4,460 | 4,390 | 4,435 | 427,300 |
| 2023/02/07 | 4,325 | 4,460 | 4,300 | 4,460 | 410,300 |
| 2023/02/06 | 4,440 | 4,475 | 4,315 | 4,335 | 431,700 |
| 2023/02/03 | 4,485 | 4,505 | 4,430 | 4,485 | 265,800 |
| 2023/02/02 | 4,430 | 4,510 | 4,380 | 4,500 | 503,000 |
| 2023/02/01 | 4,370 | 4,530 | 4,370 | 4,395 | 635,100 |
| 2023/01/31 | 4,350 | 4,415 | 4,315 | 4,340 | 497,800 |
| 2023/01/30 | 4,220 | 4,435 | 4,220 | 4,410 | 1,222,500 |
| 2023/01/27 | 4,195 | 4,220 | 4,140 | 4,215 | 775,400 |
| 2023/01/26 | 4,130 | 4,155 | 4,090 | 4,125 | 450,800 |
| 2023/01/25 | 4,100 | 4,170 | 4,070 | 4,160 | 535,300 |
| 2023/01/24 | 4,110 | 4,190 | 4,060 | 4,150 | 1,291,200 |
| 2023/01/23 | 4,005 | 4,110 | 3,995 | 4,070 | 960,900 |
| 2023/01/20 | 3,835 | 3,950 | 3,810 | 3,935 | 420,800 |
| 2023/01/19 | 3,995 | 3,995 | 3,900 | 3,920 | 231,100 |
| 2023/01/18 | 3,970 | 4,050 | 3,895 | 3,975 | 622,600 |
| 2023/01/17 | 3,930 | 4,000 | 3,925 | 3,970 | 471,400 |
| 2023/01/16 | 3,930 | 3,980 | 3,910 | 3,950 | 511,600 |
| 2023/01/13 | 3,955 | 4,010 | 3,950 | 4,005 | 359,800 |
| 2023/01/12 | 3,975 | 4,010 | 3,950 | 4,000 | 533,600 |
| 2023/01/11 | 3,890 | 4,015 | 3,875 | 4,000 | 924,900 |
| 2023/01/10 | 3,840 | 3,920 | 3,805 | 3,895 | 722,800 |
| 2023/01/06 | 3,795 | 3,820 | 3,775 | 3,800 | 572,100 |
| 2023/01/05 | 3,795 | 3,810 | 3,735 | 3,800 | 533,900 |
| 2023/01/04 | 3,720 | 3,740 | 3,635 | 3,725 | 416,800 |