決算new！
2024/05/13 発表
今期最終は黒字浮上へ
6324東証S貸借
業種 機械
ハーモニック・ドライブ・システムズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,160 (23/05/23) | 3,115 (23/09/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,590 (24/03/07) | 3,370 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,300 | 4,440 | 3,825 | 4,175 | -105 | -2.5 | 3,964,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 4,030 | 4,320 | 4,030 | 4,280 | +315 | +7.9 | 1,654,000 |
| 5/2 | 4,050 | 4,095 | 3,900 | 3,965 | -25 | -0.6 | 570,700 |
| 4/26 | 3,735 | 3,990 | 3,690 | 3,990 | +260 | +7.0 | 1,267,300 |
| 4/19 | 4,115 | 4,115 | 3,660 | 3,730 | -315 | -7.8 | 1,234,400 |
| 4/12 | 4,190 | 4,200 | 3,960 | 4,045 | -5 | -0.1 | 1,168,500 |
| 4/5 | 4,030 | 4,340 | 4,010 | 4,050 | +65 | +1.6 | 1,946,100 |
| 3/29 | 4,120 | 4,230 | 3,985 | 3,985 | -270 | -6.4 | 1,487,400 |
| 3/22 | 4,235 | 4,385 | 4,120 | 4,255 | 0 | 0.0 | 1,298,600 |
| 3/15 | 4,335 | 4,355 | 3,965 | 4,255 | -145 | -3.3 | 2,450,800 |
| 3/8 | 4,310 | 4,590 | 4,265 | 4,400 | +230 | +5.5 | 2,806,500 |
| 3/1 | 3,565 | 4,170 | 3,565 | 4,170 | +670 | +19.1 | 3,740,900 |
| 2/22 | 3,715 | 3,720 | 3,395 | 3,500 | -150 | -4.1 | 1,277,200 |
| 2/16 | 3,740 | 3,810 | 3,370 | 3,650 | -45 | -1.2 | 2,473,700 |
| 2/9 | 3,745 | 3,830 | 3,605 | 3,695 | -15 | -0.4 | 1,620,500 |
| 2/2 | 3,800 | 3,880 | 3,470 | 3,710 | -65 | -1.7 | 2,214,100 |
| 1/26 | 3,900 | 4,050 | 3,700 | 3,775 | -70 | -1.8 | 2,247,000 |
| 1/19 | 4,130 | 4,205 | 3,645 | 3,845 | -225 | -5.5 | 3,559,900 |
| 1/12 | 3,935 | 4,090 | 3,900 | 4,070 | +205 | +5.3 | 1,401,900 |
| 1/5 | 4,020 | 4,065 | 3,825 | 3,865 | -295 | -7.1 | 1,081,400 |
| 12/29 | 4,170 | 4,245 | 4,065 | 4,160 | -20 | -0.5 | 1,010,600 |
| 12/22 | 4,100 | 4,445 | 3,960 | 4,180 | +15 | +0.4 | 2,302,800 |
| 12/15 | 3,840 | 4,205 | 3,835 | 4,165 | +355 | +9.3 | 4,076,300 |
| 12/8 | 4,340 | 4,360 | 3,725 | 3,810 | -505 | -11.7 | 5,168,900 |
| 12/1 | 4,255 | 4,495 | 4,230 | 4,315 | -80 | -1.8 | 2,075,500 |
| 11/24 | 3,985 | 4,605 | 3,960 | 4,395 | +440 | +11.1 | 3,598,100 |
| 11/17 | 3,840 | 4,140 | 3,790 | 3,955 | +125 | +3.3 | 2,577,900 |
| 11/10 | 3,410 | 3,860 | 3,340 | 3,830 | +465 | +13.8 | 3,439,700 |
| 11/2 | 3,220 | 3,365 | 3,195 | 3,365 | +45 | +1.4 | 1,220,900 |
| 10/27 | 3,240 | 3,435 | 3,180 | 3,320 | +15 | +0.5 | 1,195,600 |
| 10/20 | 3,530 | 3,585 | 3,270 | 3,305 | -260 | -7.3 | 1,333,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて