6965 浜松ホトニクス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,373 | 1,396.5 | 1,340.5 | 1,357.5 | 2,763,100 | 1,357.50 |
| 2025-04-03 | 1,400 | 1,434 | 1,393 | 1,428 | 2,187,300 | 1,428 |
| 2025-04-02 | 1,503.5 | 1,511.5 | 1,466 | 1,470.5 | 1,781,100 | 1,470.50 |
| 2025-04-01 | 1,477.5 | 1,524.5 | 1,470.5 | 1,492.5 | 2,629,800 | 1,492.50 |
| 2025-03-31 | 1,489 | 1,493.5 | 1,452.5 | 1,456.5 | 2,524,200 | 1,456.50 |
| 2025-03-28 | 1,533.5 | 1,535 | 1,496 | 1,514 | 2,106,500 | 1,514 |
| 2025-03-27 | 1,500 | 1,548 | 1,489 | 1,548 | 2,453,400 | 1,548 |
| 2025-03-26 | 1,519 | 1,524 | 1,509 | 1,515 | 2,094,700 | 1,515 |
| 2025-03-25 | 1,539 | 1,547.5 | 1,523.5 | 1,526 | 1,962,100 | 1,526 |
| 2025-03-24 | 1,561 | 1,564 | 1,530 | 1,530 | 1,159,600 | 1,530 |
| 2025-03-21 | 1,571 | 1,587.5 | 1,558 | 1,567.5 | 3,180,400 | 1,567.50 |
| 2025-03-19 | 1,583 | 1,609 | 1,577.5 | 1,587.5 | 978,800 | 1,587.50 |
| 2025-03-18 | 1,585 | 1,603 | 1,564 | 1,582 | 1,407,700 | 1,582 |
| 2025-03-17 | 1,539.5 | 1,578.5 | 1,535.5 | 1,574 | 1,943,600 | 1,574 |
| 2025-03-14 | 1,502 | 1,529 | 1,497 | 1,516.5 | 2,454,500 | 1,516.50 |
| 2025-03-13 | 1,533.5 | 1,555 | 1,501 | 1,501 | 2,160,500 | 1,501 |
| 2025-03-12 | 1,538 | 1,547.5 | 1,519 | 1,531 | 1,415,000 | 1,531 |
| 2025-03-11 | 1,538.5 | 1,562 | 1,501.5 | 1,558.5 | 2,735,800 | 1,558.50 |
| 2025-03-10 | 1,546 | 1,571.5 | 1,533 | 1,570 | 1,426,000 | 1,570 |
| 2025-03-07 | 1,530 | 1,549 | 1,516 | 1,546.5 | 1,550,100 | 1,546.50 |
| 2025-03-06 | 1,565 | 1,571 | 1,547 | 1,557 | 975,900 | 1,557 |
| 2025-03-05 | 1,539.5 | 1,563.5 | 1,528 | 1,548.5 | 1,680,900 | 1,548.50 |
| 2025-03-04 | 1,533 | 1,571 | 1,533 | 1,545 | 2,251,500 | 1,545 |
| 2025-03-03 | 1,568 | 1,568 | 1,526.5 | 1,532.5 | 2,015,300 | 1,532.50 |
| 2025-02-28 | 1,609 | 1,610 | 1,551.5 | 1,558 | 2,561,800 | 1,558 |
| 2025-02-27 | 1,640 | 1,646.5 | 1,617.5 | 1,629 | 1,338,200 | 1,629 |
| 2025-02-26 | 1,636 | 1,639.5 | 1,609.5 | 1,631 | 1,593,600 | 1,631 |
| 2025-02-25 | 1,669.5 | 1,669.5 | 1,630.5 | 1,651.5 | 2,407,800 | 1,651.50 |
| 2025-02-21 | 1,690.5 | 1,700.5 | 1,665 | 1,678.5 | 1,369,800 | 1,678.50 |
| 2025-02-20 | 1,727.5 | 1,729 | 1,673.5 | 1,684 | 1,469,600 | 1,684 |
| 2025-02-19 | 1,728 | 1,742 | 1,714 | 1,738 | 1,127,700 | 1,738 |
| 2025-02-18 | 1,740 | 1,763 | 1,732 | 1,734.5 | 940,300 | 1,734.50 |
| 2025-02-17 | 1,774 | 1,796 | 1,745 | 1,752 | 1,185,700 | 1,752 |
| 2025-02-14 | 1,800 | 1,802 | 1,744.5 | 1,750.5 | 1,292,600 | 1,750.50 |
| 2025-02-13 | 1,783 | 1,796 | 1,778.5 | 1,789 | 857,100 | 1,789 |
| 2025-02-12 | 1,782 | 1,787 | 1,751 | 1,767.5 | 1,423,800 | 1,767.50 |
| 2025-02-10 | 1,766 | 1,804 | 1,759 | 1,780 | 1,427,400 | 1,780 |
| 2025-02-07 | 1,805 | 1,835 | 1,750 | 1,779.5 | 4,181,000 | 1,779.50 |
| 2025-02-06 | 1,872 | 1,945 | 1,872 | 1,935 | 1,847,000 | 1,935 |
| 2025-02-05 | 1,860.5 | 1,876.5 | 1,853.5 | 1,871.5 | 1,162,100 | 1,871.50 |
| 2025-02-04 | 1,862 | 1,896 | 1,861.5 | 1,865 | 1,524,200 | 1,865 |
| 2025-02-03 | 1,885 | 1,893 | 1,815 | 1,822 | 2,925,700 | 1,822 |
| 2025-01-31 | 1,904 | 1,927 | 1,900.5 | 1,921.5 | 1,016,500 | 1,921.50 |
| 2025-01-30 | 1,924 | 1,936 | 1,913 | 1,918 | 995,000 | 1,918 |
| 2025-01-29 | 1,925 | 1,938.5 | 1,911.5 | 1,930 | 984,000 | 1,930 |
| 2025-01-28 | 1,920 | 1,945.5 | 1,904 | 1,924.5 | 1,255,000 | 1,924.50 |
| 2025-01-27 | 1,908 | 1,954 | 1,908 | 1,927 | 1,764,500 | 1,927 |
| 2025-01-24 | 1,886 | 1,914 | 1,860 | 1,905.5 | 1,366,300 | 1,905.50 |
| 2025-01-23 | 1,907 | 1,924.5 | 1,874 | 1,885 | 1,560,300 | 1,885 |
| 2025-01-22 | 1,909 | 1,925 | 1,883 | 1,893.5 | 1,627,700 | 1,893.50 |
| 2025-01-21 | 1,917 | 1,920 | 1,895.5 | 1,913 | 893,100 | 1,913 |
| 2025-01-20 | 1,913 | 1,931.5 | 1,889 | 1,910.5 | 1,602,100 | 1,910.50 |
| 2025-01-17 | 1,850 | 1,921 | 1,847.5 | 1,913 | 2,422,900 | 1,913 |
| 2025-01-16 | 1,847 | 1,885 | 1,831.5 | 1,849 | 2,727,800 | 1,849 |
| 2025-01-15 | 1,819 | 1,833.5 | 1,808.5 | 1,820.5 | 1,590,000 | 1,820.50 |
| 2025-01-14 | 1,799 | 1,849.5 | 1,775 | 1,835 | 2,799,200 | 1,835 |
| 2025-01-10 | 1,760 | 1,793 | 1,756.5 | 1,779 | 1,588,000 | 1,779 |
| 2025-01-09 | 1,783.5 | 1,788 | 1,743.5 | 1,752.5 | 1,590,200 | 1,752.50 |
| 2025-01-08 | 1,733 | 1,790 | 1,724 | 1,775 | 1,964,900 | 1,775 |
| 2025-01-07 | 1,721.5 | 1,745 | 1,710 | 1,734 | 2,609,400 | 1,734 |
| 2025-01-06 | 1,760 | 1,763 | 1,702 | 1,702 | 2,132,600 | 1,702 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株