KabuInsight

ハーモニック・ドライブ・システムズ

6324
スタンダード/機械/Harmonic Drive Systems Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,115.04,235.04,100.04,205.0-40.0-0.94%802,700
2026-03-124,190.04,310.04,160.04,245.0+35.0+0.83%1,174,000
2026-03-114,120.04,395.04,115.04,210.0+210.0+5.25%1,511,000
2026-03-104,180.04,180.03,980.04,000.0+195.0+5.12%1,795,600
2026-03-093,925.04,000.03,710.03,805.0-455.0-10.68%2,175,300
2026-03-064,285.04,300.04,135.04,260.0-95.0-2.18%1,158,000
2026-03-054,450.04,530.04,265.04,355.0+115.0+2.71%1,575,500
2026-03-044,535.04,695.04,215.04,240.0-290.0-6.40%2,333,300
2026-03-034,730.04,935.04,520.04,530.0-155.0-3.31%1,845,500
2026-03-024,535.04,715.04,450.04,685.0+130.0+2.85%1,636,500
2026-02-274,705.04,715.04,445.04,555.0-15.0-0.33%1,194,800
2026-02-264,570.04,690.04,475.04,570.00.00.00%1,476,700
2026-02-254,800.04,830.04,540.04,570.0-20.0-0.44%1,832,000
2026-02-244,600.04,790.04,530.04,590.0+215.0+4.91%3,321,200
2026-02-204,000.04,415.03,990.04,375.0+560.0+14.68%3,854,500
2026-02-193,765.03,865.03,755.03,815.0+75.0+2.01%753,900
2026-02-183,880.03,885.03,735.03,740.0-10.0-0.27%748,600
2026-02-173,850.03,870.03,710.03,750.0-130.0-3.35%892,500
2026-02-163,625.03,895.03,595.03,880.0+255.0+7.03%1,274,200
2026-02-133,810.03,865.03,625.03,625.0-285.0-7.29%1,674,100
2026-02-123,900.04,070.03,740.03,910.0+110.0+2.89%3,231,700
2026-02-103,620.03,800.03,610.03,800.0+235.0+6.59%1,195,800
2026-02-093,655.03,665.03,515.03,565.0+110.0+3.18%978,500
2026-02-063,460.03,490.03,345.03,455.0-10.0-0.29%776,000
2026-02-053,385.03,550.03,365.03,465.0+15.0+0.43%880,100
2026-02-043,450.03,460.03,350.03,450.0-30.0-0.86%1,589,100
2026-02-033,385.03,560.03,380.03,480.0+150.0+4.50%1,204,800
2026-02-023,330.03,460.03,275.03,330.0-70.0-2.06%1,161,700
2026-01-303,350.03,465.03,330.03,400.0+40.0+1.19%928,000
2026-01-293,475.03,530.03,340.03,360.0-145.0-4.14%1,278,700
2026-01-283,500.03,560.03,440.03,505.0-95.0-2.64%1,489,400
2026-01-273,515.03,795.03,505.03,600.0+70.0+1.98%1,908,600
2026-01-263,595.03,660.03,525.03,530.0-135.0-3.68%1,421,300
2026-01-233,710.03,765.03,615.03,665.0-105.0-2.79%1,655,000
2026-01-223,935.03,940.03,755.03,770.0-115.0-2.96%1,223,200
2026-01-213,775.03,930.03,745.03,885.0+40.0+1.04%1,320,100
2026-01-204,000.04,000.03,820.03,845.0-120.0-3.03%1,201,200
2026-01-193,875.03,995.03,710.03,965.0+20.0+0.51%1,804,100
2026-01-163,900.04,035.03,790.03,945.0+55.0+1.41%1,455,900
2026-01-153,845.03,905.03,770.03,890.0+55.0+1.43%1,418,700
2026-01-143,690.03,900.03,670.03,835.0+150.0+4.07%1,658,700
2026-01-133,675.03,705.03,540.03,685.0+135.0+3.80%1,635,400
2026-01-093,705.03,750.03,550.03,550.0-130.0-3.53%1,026,600
2026-01-083,700.03,795.03,655.03,680.0+95.0+2.65%1,413,700
2026-01-073,910.03,915.03,585.03,585.0-325.0-8.31%1,651,500
2026-01-063,950.03,975.03,830.03,910.0+70.0+1.82%1,178,600
2026-01-053,850.03,890.03,730.03,840.0+60.0+1.59%1,461,700
2025-12-303,570.03,795.03,560.03,780.0+195.0+5.44%1,269,300
2025-12-293,650.03,730.03,510.03,585.0+45.0+1.27%888,100
2025-12-263,535.03,595.03,480.03,540.0+5.0+0.14%751,100
2025-12-253,505.03,535.03,480.03,535.0+35.0+1.00%459,000
2025-12-243,560.03,600.03,490.03,500.0-45.0-1.27%611,000
2025-12-233,535.03,595.03,510.03,545.0-25.0-0.70%835,700
2025-12-223,745.03,745.03,515.03,570.0+75.0+2.15%1,532,600
2025-12-193,560.03,565.03,420.03,495.0-30.0-0.85%2,560,400
2025-12-183,515.03,595.03,495.03,525.0-125.0-3.42%920,700
2025-12-173,650.03,720.03,555.03,650.0-35.0-0.95%1,067,900
2025-12-163,815.03,835.03,665.03,685.0-200.0-5.15%1,954,600
2025-12-153,910.04,000.03,805.03,885.0-65.0-1.65%1,841,400
2025-12-123,960.04,065.03,870.03,950.0+130.0+3.40%2,067,600
2025-12-113,760.03,875.03,740.03,820.0+35.0+0.92%1,346,400
2025-12-103,750.03,940.03,700.03,785.0+105.0+2.85%2,525,100
2025-12-093,610.03,875.03,600.03,680.0+40.0+1.10%1,924,000
2025-12-083,790.03,795.03,600.03,640.0-95.0-2.54%1,470,100
2025-12-053,785.03,915.03,645.03,735.0+90.0+2.47%3,348,700
2025-12-043,360.03,730.03,250.03,645.0+445.0+13.91%4,089,200
2025-12-033,245.03,255.03,120.03,200.00.00.00%825,700
2025-12-023,165.03,300.03,125.03,200.0+85.0+2.73%1,502,700
2025-12-013,060.03,155.03,025.03,115.0+25.0+0.81%1,252,800
2025-11-282,950.03,090.02,950.03,090.0+110.0+3.69%913,300
2025-11-272,932.03,050.02,925.02,980.0+98.0+3.40%980,300
2025-11-262,834.02,902.02,792.02,882.0+82.0+2.93%868,200
2025-11-252,811.02,918.02,767.02,800.0+20.0+0.72%1,025,100
2025-11-212,741.02,807.02,664.02,780.0-75.0-2.63%1,205,800
2025-11-202,850.02,950.02,805.02,855.0+147.0+5.43%1,875,800
2025-11-192,503.02,765.02,420.02,708.0+205.0+8.19%2,900,800
2025-11-182,697.02,703.02,503.02,503.0-244.0-8.88%1,991,500
2025-11-172,779.02,780.02,683.02,747.0+4.0+0.15%904,000
2025-11-142,777.02,843.02,726.02,743.0-79.0-2.80%1,009,600
2025-11-132,846.02,959.02,790.02,822.0+126.0+4.67%2,102,100
2025-11-122,605.02,735.02,605.02,696.0+2.0+0.07%1,220,700
2025-11-112,750.02,762.02,642.02,694.0-6.0-0.22%1,164,200
2025-11-102,695.02,748.02,648.02,700.0-1.0-0.04%775,300
2025-11-072,778.02,778.02,666.02,701.0-100.0-3.57%1,073,800
2025-11-062,832.02,845.02,752.02,801.0+5.0+0.18%965,300
2025-11-052,775.02,796.02,618.02,796.0-117.0-4.02%1,904,400
2025-11-042,850.02,996.02,819.02,913.0+61.0+2.14%1,196,500
2025-10-312,845.02,867.02,771.02,852.0-28.0-0.97%1,193,700
2025-10-302,925.02,960.02,872.02,880.0-91.0-3.06%1,311,300
2025-10-293,045.03,050.02,934.02,971.0-21.0-0.70%887,800
2025-10-283,010.03,055.02,962.02,992.0-63.0-2.06%625,100
2025-10-273,155.03,180.03,045.03,055.0-55.0-1.77%811,400
2025-10-243,080.03,185.03,050.03,110.0+118.0+3.94%1,036,500
2025-10-233,155.03,170.02,952.02,992.0-278.0-8.50%1,687,400
2025-10-223,185.03,340.03,120.03,270.0+15.0+0.46%1,089,600
2025-10-213,255.03,325.03,185.03,255.0+55.0+1.72%998,200
2025-10-203,095.03,250.03,075.03,200.0+175.0+5.79%888,500
2025-10-173,090.03,200.03,005.03,025.0-35.0-1.14%1,390,200
2025-10-163,130.03,220.03,015.03,060.0-130.0-4.08%1,590,200
2025-10-153,120.03,245.03,090.03,190.0+130.0+4.25%1,392,700
2025-10-143,270.03,390.03,010.03,060.0-240.0-7.27%2,579,700
2025-10-103,380.03,580.03,250.03,300.0-150.0-4.35%3,262,000
2025-10-093,100.03,450.03,010.03,450.0+500.0+16.95%3,959,500
2025-10-082,794.02,996.02,731.02,950.0+163.0+5.85%1,432,000
2025-10-072,870.02,895.02,744.02,787.0-33.0-1.17%1,009,500
2025-10-062,840.02,849.02,740.02,820.0+122.0+4.52%1,125,200
2025-10-032,655.02,785.02,625.02,698.0+90.0+3.45%1,108,600
2025-10-022,613.02,643.02,565.02,608.0+45.0+1.76%652,300
2025-10-012,620.02,630.02,525.02,563.0-84.0-3.17%914,800
2025-09-302,629.02,677.02,560.02,647.0+21.0+0.80%1,226,800
2025-09-292,703.02,715.02,567.02,626.0-64.0-2.38%1,146,500
2025-09-262,818.02,837.02,686.02,690.0-131.0-4.64%897,300
2025-09-252,857.02,888.02,800.02,821.0-26.0-0.91%1,358,400
2025-09-243,005.03,020.02,839.02,847.0-228.0-7.41%1,991,000
2025-09-223,025.03,170.03,010.03,075.0+45.0+1.49%876,000
2025-09-193,255.03,295.02,991.03,030.0-135.0-4.27%3,510,000
2025-09-182,760.03,225.02,728.03,165.0+413.0+15.01%4,402,200
2025-09-172,609.02,805.02,590.02,752.0+149.0+5.72%2,154,500
2025-09-162,496.02,621.02,489.02,603.0+94.0+3.75%1,416,700
2025-09-122,476.02,556.02,456.02,509.0——974,800

直近120営業日分を表示