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 (23/06/06) | 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,950 | 4,190 | 3,850 | 4,165 | +175 | +4.4 | 2,097,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/13 | 3,310 | 3,645 | 3,305 | 3,565 | +280 | +8.5 | 1,738,500 |
| 10/6 | 3,345 | 3,470 | 3,155 | 3,285 | -35 | -1.1 | 1,512,700 |
| 9/29 | 3,380 | 3,435 | 3,115 | 3,320 | -95 | -2.8 | 2,125,000 |
| 9/22 | 3,435 | 3,545 | 3,365 | 3,415 | -70 | -2.0 | 1,379,100 |
| 9/15 | 3,695 | 3,765 | 3,325 | 3,485 | -230 | -6.2 | 2,720,300 |
| 9/8 | 3,860 | 3,965 | 3,700 | 3,715 | -150 | -3.9 | 1,247,500 |
| 9/1 | 3,630 | 3,865 | 3,620 | 3,865 | +235 | +6.5 | 1,303,100 |
| 8/25 | 3,555 | 3,740 | 3,495 | 3,630 | +70 | +2.0 | 1,444,200 |
| 8/18 | 4,185 | 4,250 | 3,530 | 3,560 | -585 | -14.1 | 2,377,300 |
| 8/10 | 3,630 | 4,145 | 3,555 | 4,145 | +465 | +12.6 | 2,246,100 |
| 8/4 | 4,020 | 4,070 | 3,610 | 3,680 | -345 | -8.6 | 2,080,700 |
| 7/28 | 4,155 | 4,175 | 3,940 | 4,025 | -55 | -1.4 | 1,144,400 |
| 7/21 | 4,115 | 4,285 | 4,010 | 4,080 | +15 | +0.4 | 1,297,000 |
| 7/14 | 4,275 | 4,360 | 4,055 | 4,065 | -145 | -3.4 | 1,451,200 |
| 7/7 | 4,695 | 4,790 | 4,175 | 4,210 | -400 | -8.7 | 1,560,000 |
| 6/30 | 4,680 | 4,730 | 4,410 | 4,610 | -90 | -1.9 | 1,740,600 |
| 6/23 | 4,730 | 4,970 | 4,630 | 4,700 | -30 | -0.6 | 2,150,100 |
| 6/16 | 4,830 | 4,915 | 4,660 | 4,730 | -145 | -3.0 | 1,934,500 |
| 6/9 | 4,795 | 5,160 | 4,715 | 4,875 | +150 | +3.2 | 2,119,900 |
| 6/2 | 4,980 | 5,040 | 4,660 | 4,725 | -125 | -2.6 | 1,719,700 |
| 5/26 | 4,835 | 5,160 | 4,770 | 4,850 | +55 | +1.2 | 2,416,000 |
| 5/19 | 4,300 | 4,815 | 4,245 | 4,795 | +690 | +16.8 | 2,683,100 |
| 5/12 | 4,160 | 4,185 | 4,055 | 4,105 | +15 | +0.4 | 1,148,900 |
| 5/2 | 4,205 | 4,225 | 4,075 | 4,090 | -45 | -1.1 | 379,700 |
| 4/28 | 4,075 | 4,165 | 3,960 | 4,135 | +40 | +1.0 | 908,500 |
| 4/21 | 4,145 | 4,195 | 4,030 | 4,095 | -85 | -2.0 | 1,162,200 |
| 4/14 | 3,970 | 4,240 | 3,920 | 4,180 | +250 | +6.4 | 1,534,400 |
| 4/7 | 4,420 | 4,435 | 3,815 | 3,930 | -465 | -10.6 | 1,898,900 |
▶︎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