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 |
|---|---|
| 4,970 (23/06/19) | 3,115 (23/09/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,775 (24/06/04) | 3,370 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 4,270 | 4,775 | 4,220 | 4,445 | +280 | +6.7 | 6,296,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 4,240 | 4,300 | 3,230 | 3,595 | -785 | -17.9 | 10,279,400 |
| 19/04 | 3,905 | 4,840 | 3,905 | 4,380 | +590 | +15.6 | 13,762,900 |
| 19/03 | 3,655 | 4,010 | 3,290 | 3,790 | +150 | +4.1 | 8,152,600 |
| 19/02 | 3,810 | 4,260 | 3,470 | 3,640 | -150 | -4.0 | 11,612,400 |
| 19/01 | 2,870 | 3,870 | 2,730 | 3,790 | +780 | +25.9 | 12,295,900 |
| 18/12 | 4,075 | 4,210 | 2,763 | 3,010 | -785 | -20.7 | 9,557,700 |
| 18/11 | 3,435 | 3,980 | 3,255 | 3,795 | +360 | +10.5 | 9,075,300 |
| 18/10 | 4,215 | 4,455 | 2,890 | 3,435 | -750 | -17.9 | 13,703,500 |
| 18/09 | 4,410 | 4,425 | 3,665 | 4,185 | -320 | -7.1 | 9,695,700 |
| 18/08 | 4,420 | 4,800 | 3,750 | 4,505 | +125 | +2.9 | 10,882,000 |
| 18/07 | 4,760 | 5,130 | 3,855 | 4,380 | -310 | -6.6 | 12,987,500 |
| 18/06 | 5,180 | 5,200 | 4,280 | 4,690 | -510 | -9.8 | 9,850,300 |
| 18/05 | 5,250 | 5,980 | 5,000 | 5,200 | -50 | -1.0 | 9,444,900 |
| 18/04 | 6,100 | 6,240 | 5,210 | 5,250 | -860 | -14.1 | 8,024,900 |
| 18/03 | 6,460 | 6,630 | 5,310 | 6,110 | -450 | -6.9 | 10,932,700 |
| 18/02 | 7,640 | 7,730 | 5,930 | 6,560 | -950 | -12.7 | 12,930,300 |
| 18/01 | 6,700 | 8,350 | 6,670 | 7,510 | +920 | +14.0 | 18,108,700 |
| 17/12 | 7,300 | 7,340 | 6,450 | 6,590 | -520 | -7.3 | 6,096,100 |
| 17/11 | 5,980 | 7,940 | 5,880 | 7,110 | +1,230 | +20.9 | 7,685,400 |
| 17/10 | 5,900 | 5,950 | 5,480 | 5,880 | +70 | +1.2 | 4,450,300 |
| 17/09 | 4,945 | 6,040 | 4,505 | 5,810 | +980 | +20.3 | 7,209,100 |
| 17/08 | 4,785 | 5,190 | 4,415 | 4,830 | +65 | +1.4 | 6,876,600 |
| 17/07 | 3,910 | 5,140 | 3,805 | 4,765 | +875 | +22.5 | 5,928,300 |
| 17/06 | 3,830 | 4,205 | 3,720 | 3,890 | +80 | +2.1 | 5,200,700 |
| 17/05 | 3,595 | 3,890 | 3,500 | 3,810 | +305 | +8.7 | 3,916,300 |
| 17/04 | 3,620 | 3,670 | 3,285 | 3,505 | 0 | 0.0 | 3,014,900 |
| 17/03 | 3,550 | 3,645 | 3,255 | 3,505 | +10 | +0.3 | 3,054,000 |
| 17/02 | 3,380 | 3,615 | 3,135 | 3,495 | +90 | +2.6 | 3,059,100 |
| 17/01 | 2,925 | 3,490 | 2,860 | 3,405 | +509 | +17.6 | 3,257,900 |
| 16/12 | 3,030 | 3,065 | 2,641 | 2,896 | -119 | -4.0 | 3,767,000 |
▶︎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