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
4,505
円
(13:23)
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 |
|---|---|
| 4,790 (23/07/03) | 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 | 4,195 | 4,500 | +335 | +8.0 | 10,210,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 2,950 | 3,020 | 2,643 | 3,015 | +54 | +1.8 | 2,792,000 |
| 16/10 | 2,965 | 3,050 | 2,743 | 2,961 | +27 | +0.9 | 2,888,200 |
| 16/09 | 2,897 | 2,950 | 2,556 | 2,934 | +32 | +1.1 | 3,527,100 |
| 16/08 | 3,165 | 3,335 | 2,691 | 2,902 | -303 | -9.5 | 2,314,200 |
| 16/07 | 2,920 | 3,340 | 2,907 | 3,205 | +305 | +10.5 | 2,364,600 |
| 16/06 | 2,878 | 3,005 | 2,498 | 2,900 | +24 | +0.8 | 2,726,100 |
| 16/05 | 2,500 | 2,998 | 2,477 | 2,876 | +380 | +15.2 | 2,894,300 |
| 16/04 | 2,960 | 3,075 | 2,463 | 2,496 | -383 | -13.3 | 3,066,300 |
| 16/03 | 2,515 | 2,980 | 2,511 | 2,879 | +330 | +13.0 | 2,975,500 |
| 16/02 | 2,462 | 2,592 | 2,033 | 2,549 | +137 | +5.7 | 2,673,400 |
| 16/01 | 2,633 | 2,645 | 2,060 | 2,412 | -224 | -8.5 | 3,795,500 |
| 15/12 | 2,461 | 2,789 | 2,327 | 2,636 | +175 | +7.1 | 4,259,300 |
| 15/11 | 2,025 | 2,559 | 2,015 | 2,461 | +395 | +19.1 | 5,533,800 |
| 15/10 | 1,718 | 2,110 | 1,715 | 2,066 | +362 | +21.2 | 3,457,100 |
| 15/09 | 1,885 | 1,996 | 1,650 | 1,704 | -183 | -9.7 | 3,926,700 |
| 15/08 | 1,830 | 1,990 | 1,400 | 1,887 | +34 | +1.8 | 7,242,000 |
| 15/07 | 2,410 | 2,475 | 1,780 | 1,853 | -549 | -22.9 | 7,399,100 |
| 15/06 | 2,380 | 2,605 | 2,328 | 2,402 | +69 | +3.0 | 5,055,900 |
| 15/05 | 2,540 | 2,669 | 2,311 | 2,333 | -207 | -8.2 | 4,941,100 |
| 15/04 | 2,664 | 2,740 | 2,395 | 2,540 | -110 | -4.2 | 7,870,900 |
| 15/03 | 2,181 | 2,814 | 2,022 | 2,650 | +519 | +24.4 | 8,150,800 |
| 15/02 | 1,900 | 2,155 | 1,825 | 2,131 | +245 | +13.0 | 3,889,300 |
| 15/01 | 1,790 | 1,935 | 1,699 | 1,886 | +114 | +6.4 | 5,507,800 |
| 14/12 | 1,664 | 1,811 | 1,569 | 1,772 | +73 | +4.3 | 4,656,300 |
| 14/11 | 1,498 | 1,700 | 1,428 | 1,699 | +272 | +19.1 | 5,883,500 |
| 14/10 | 1,618 | 1,657 | 1,300 | 1,427 | -195 | -12.0 | 5,125,800 |
| 14/09 | 1,593 | 1,700 | 1,489 | 1,622 | +34 | +2.1 | 8,664,870 |
| 14/08 | 1,313 | 1,648 | 1,179 | 1,588 | +259 | +19.5 | 9,881,499 |
| 14/07 | 1,338 | 1,456 | 1,179 | 1,329 | -30 | -2.2 | 5,519,455 |
| 14/06 | 1,128 | 1,549 | 1,116 | 1,359 | +260 | +23.7 | 15,592,056 |
▶︎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