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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,055 | 4,125 | 3,955 | 4,065 | 865,000 |
| 2026/03/26 | 4,160 | 4,285 | 4,025 | 4,055 | 1,203,200 |
| 2026/03/25 | 4,075 | 4,095 | 3,975 | 4,070 | 1,105,500 |
| 2026/03/24 | 3,995 | 4,005 | 3,795 | 3,885 | 1,122,900 |
| 2026/03/23 | 3,885 | 3,915 | 3,695 | 3,825 | 2,264,000 |
| 2026/03/19 | 4,320 | 4,340 | 4,110 | 4,135 | 1,279,400 |
| 2026/03/18 | 4,230 | 4,380 | 4,200 | 4,360 | 882,000 |
| 2026/03/17 | 4,420 | 4,445 | 4,170 | 4,180 | 1,324,800 |
| 2026/03/16 | 4,145 | 4,295 | 4,125 | 4,280 | 1,010,500 |
| 2026/03/13 | 4,115 | 4,235 | 4,100 | 4,205 | 802,700 |
| 2026/03/12 | 4,190 | 4,310 | 4,160 | 4,245 | 1,174,000 |
| 2026/03/11 | 4,120 | 4,395 | 4,115 | 4,210 | 1,511,000 |
| 2026/03/10 | 4,180 | 4,180 | 3,980 | 4,000 | 1,795,600 |
| 2026/03/09 | 3,925 | 4,000 | 3,710 | 3,805 | 2,175,300 |
| 2026/03/06 | 4,285 | 4,300 | 4,135 | 4,260 | 1,158,000 |
| 2026/03/05 | 4,450 | 4,530 | 4,265 | 4,355 | 1,575,500 |
| 2026/03/04 | 4,535 | 4,695 | 4,215 | 4,240 | 2,333,300 |
| 2026/03/03 | 4,730 | 4,935 | 4,520 | 4,530 | 1,845,500 |
| 2026/03/02 | 4,535 | 4,715 | 4,450 | 4,685 | 1,636,500 |
| 2026/02/27 | 4,705 | 4,715 | 4,445 | 4,555 | 1,194,800 |
| 2026/02/26 | 4,570 | 4,690 | 4,475 | 4,570 | 1,476,700 |
| 2026/02/25 | 4,800 | 4,830 | 4,540 | 4,570 | 1,832,000 |
| 2026/02/24 | 4,600 | 4,790 | 4,530 | 4,590 | 3,321,200 |
| 2026/02/20 | 4,000 | 4,415 | 3,990 | 4,375 | 3,854,500 |
| 2026/02/19 | 3,765 | 3,865 | 3,755 | 3,815 | 753,900 |
| 2026/02/18 | 3,880 | 3,885 | 3,735 | 3,740 | 748,600 |
| 2026/02/17 | 3,850 | 3,870 | 3,710 | 3,750 | 892,500 |
| 2026/02/16 | 3,625 | 3,895 | 3,595 | 3,880 | 1,274,200 |
| 2026/02/13 | 3,810 | 3,865 | 3,625 | 3,625 | 1,674,100 |
| 2026/02/12 | 3,900 | 4,070 | 3,740 | 3,910 | 3,231,700 |
| 2026/02/10 | 3,620 | 3,800 | 3,610 | 3,800 | 1,195,800 |
| 2026/02/09 | 3,655 | 3,665 | 3,515 | 3,565 | 978,500 |
| 2026/02/06 | 3,460 | 3,490 | 3,345 | 3,455 | 776,000 |
| 2026/02/05 | 3,385 | 3,550 | 3,365 | 3,465 | 880,100 |
| 2026/02/04 | 3,450 | 3,460 | 3,350 | 3,450 | 1,589,100 |
| 2026/02/03 | 3,385 | 3,560 | 3,380 | 3,480 | 1,204,800 |
| 2026/02/02 | 3,330 | 3,460 | 3,275 | 3,330 | 1,161,700 |
| 2026/01/30 | 3,350 | 3,465 | 3,330 | 3,400 | 928,000 |
| 2026/01/29 | 3,475 | 3,530 | 3,340 | 3,360 | 1,278,700 |
| 2026/01/28 | 3,500 | 3,560 | 3,440 | 3,505 | 1,489,400 |
| 2026/01/27 | 3,515 | 3,795 | 3,505 | 3,600 | 1,908,600 |
| 2026/01/26 | 3,595 | 3,660 | 3,525 | 3,530 | 1,421,300 |
| 2026/01/23 | 3,710 | 3,765 | 3,615 | 3,665 | 1,655,000 |
| 2026/01/22 | 3,935 | 3,940 | 3,755 | 3,770 | 1,223,200 |
| 2026/01/21 | 3,775 | 3,930 | 3,745 | 3,885 | 1,320,100 |
| 2026/01/20 | 4,000 | 4,000 | 3,820 | 3,845 | 1,201,200 |
| 2026/01/19 | 3,875 | 3,995 | 3,710 | 3,965 | 1,804,100 |
| 2026/01/16 | 3,900 | 4,035 | 3,790 | 3,945 | 1,455,900 |
| 2026/01/15 | 3,845 | 3,905 | 3,770 | 3,890 | 1,418,700 |
| 2026/01/14 | 3,690 | 3,900 | 3,670 | 3,835 | 1,658,700 |
| 2026/01/13 | 3,675 | 3,705 | 3,540 | 3,685 | 1,635,400 |
| 2026/01/09 | 3,705 | 3,750 | 3,550 | 3,550 | 1,026,600 |
| 2026/01/08 | 3,700 | 3,795 | 3,655 | 3,680 | 1,413,700 |
| 2026/01/07 | 3,910 | 3,915 | 3,585 | 3,585 | 1,651,500 |
| 2026/01/06 | 3,950 | 3,975 | 3,830 | 3,910 | 1,178,600 |
| 2026/01/05 | 3,850 | 3,890 | 3,730 | 3,840 | 1,461,700 |