6965 浜松ホトニクス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-286,1606,3006,1306,220650,3006,220
2022-09-276,1706,2506,1306,240360,8006,240
2022-09-266,1906,2306,0906,110553,0006,110
2022-09-226,2506,3006,1506,290363,6006,290
2022-09-216,2406,3506,2406,270356,5006,270
2022-09-206,3106,3606,2906,340379,6006,340
2022-09-166,2306,2806,2206,220499,5006,220
2022-09-156,2706,3006,2306,300250,6006,300
2022-09-146,2506,3506,1906,270440,1006,270
2022-09-136,3806,4406,3506,430380,7006,430
2022-09-126,3406,3506,2706,330287,0006,330
2022-09-096,2406,3106,1906,240575,1006,240
2022-09-086,0206,1606,0106,150512,0006,150
2022-09-075,9505,9905,8805,960425,4005,960
2022-09-065,8305,9105,7705,850215,0005,850
2022-09-055,7205,8205,7205,800213,6005,800
2022-09-025,7605,8005,7205,760312,7005,760
2022-09-015,8505,8605,7605,780335,7005,780
2022-08-315,8405,9505,8405,950467,3005,950
2022-08-305,8405,9305,8405,910190,4005,910
2022-08-295,8605,9005,7905,850307,6005,850
2022-08-266,1006,1106,0306,050186,4006,050
2022-08-256,0506,0605,9706,060199,7006,060
2022-08-246,0206,0906,0006,020230,2006,020
2022-08-236,0606,0806,0006,040245,1006,040
2022-08-226,1006,1606,0806,130234,1006,130
2022-08-196,2106,2306,1306,210281,2006,210
2022-08-186,1506,2106,1106,210246,8006,210
2022-08-176,1306,2106,0906,210429,3006,210
2022-08-166,3006,3006,1506,190319,0006,190
2022-08-156,2806,3106,2406,290209,8006,290
2022-08-126,2506,3406,2306,280455,5006,280
2022-08-106,1606,2206,1306,160298,0006,160
2022-08-096,2506,3106,2206,260206,2006,260
2022-08-086,2306,2506,1806,240262,7006,240
2022-08-056,2506,2906,2206,290220,0006,290
2022-08-046,1506,2406,1306,210278,1006,210
2022-08-036,0706,1806,0506,100261,6006,100
2022-08-026,1306,1606,0206,030333,7006,030
2022-08-016,0006,1705,9706,150361,8006,150
2022-07-296,0406,0705,9906,010296,8006,010
2022-07-286,0406,0705,9506,010325,4006,010
2022-07-275,9606,0505,9506,040241,5006,040
2022-07-265,9605,9905,9305,980243,1005,980
2022-07-256,0406,0605,9806,000224,8006,000
2022-07-225,9906,0705,9806,070284,3006,070
2022-07-215,9906,0505,9606,050202,6006,050
2022-07-205,9105,9905,8805,990358,7005,990
2022-07-195,7905,8405,7205,820377,0005,820
2022-07-155,7005,8105,6805,760366,5005,760
2022-07-145,5505,6605,5205,640276,6005,640
2022-07-135,5805,6305,5505,590234,6005,590
2022-07-125,6505,6505,4905,540381,4005,540
2022-07-115,6905,7405,6205,710393,0005,710
2022-07-085,5905,7105,5805,600577,1005,600
2022-07-075,4805,6005,4605,560539,4005,560
2022-07-065,3905,4805,3405,430620,2005,430
2022-07-055,3005,3505,2405,300292,5005,300
2022-07-045,2005,2805,1905,250246,7005,250
2022-07-015,3405,4305,1905,220416,8005,220
2022-06-305,4105,4105,2505,270440,2005,270
2022-06-295,4805,4905,3505,390399,4005,390
2022-06-285,4805,5405,4505,540361,8005,540
2022-06-275,5205,5805,4905,540318,6005,540
2022-06-245,3105,4205,2805,420331,1005,420
2022-06-235,2505,3205,2405,260548,9005,260
2022-06-225,5505,5705,2905,290488,1005,290
2022-06-215,4605,5405,4105,490473,1005,490
2022-06-205,6205,6305,3805,410413,8005,410
2022-06-175,5705,6205,5205,570524,1005,570
2022-06-165,7905,8505,7105,720317,2005,720
2022-06-155,8405,8805,7505,750289,9005,750
2022-06-145,8105,8805,8005,860243,7005,860
2022-06-135,9405,9805,9205,920265,0005,920
2022-06-106,1406,1406,0606,060356,3006,060
2022-06-096,2606,2706,1806,220353,0006,220
2022-06-086,2606,3406,2606,270363,4006,270
2022-06-076,2006,2806,1906,220290,3006,220
2022-06-066,1206,2206,1106,170294,3006,170
2022-06-036,1906,2206,1306,150321,2006,150
2022-06-026,0806,1006,0106,050292,2006,050
2022-06-016,0006,1105,9906,080301,3006,080
2022-05-315,9906,0605,9406,0301,049,0006,030
2022-05-305,9406,0605,9306,050464,3006,050
2022-05-275,8605,8705,8105,830308,9005,830
2022-05-265,7905,8605,7205,720397,5005,720
2022-05-255,8205,8605,7605,820373,8005,820
2022-05-245,9405,9405,8205,820379,5005,820
2022-05-235,8905,9405,8505,920378,9005,920
2022-05-205,8005,8105,7405,800353,8005,800
2022-05-195,6605,8305,6605,810363,2005,810
2022-05-185,8505,8805,7705,830382,0005,830
2022-05-175,7505,8605,7405,810479,7005,810
2022-05-165,8205,8405,6705,720446,7005,720
2022-05-135,7105,8505,7105,780421,0005,780
2022-05-125,6505,6805,5905,590411,0005,590
2022-05-115,7105,8205,6905,740469,2005,740
2022-05-105,6605,7105,5605,690515,3005,690
2022-05-095,7705,8305,7005,730435,7005,730
2022-05-065,7805,8505,7205,830550,4005,830
2022-05-025,9105,9405,7605,800412,6005,800
2022-04-285,7505,8705,7505,860446,2005,860
2022-04-275,6805,7605,5805,760473,3005,760
2022-04-265,8105,8105,7305,730311,2005,730
2022-04-255,7105,7705,6705,730297,5005,730
2022-04-225,8005,8905,8005,850209,1005,850
2022-04-215,8005,9305,7805,880264,3005,880
2022-04-205,8705,9505,8405,860371,8005,860
2022-04-195,7605,8505,7605,820304,5005,820
2022-04-185,7605,7605,6405,700296,3005,700
2022-04-155,8105,8805,7805,800254,8005,800
2022-04-145,9505,9705,9305,940220,6005,940
2022-04-135,8405,9505,8105,890425,5005,890
2022-04-125,8705,9005,7705,820444,4005,820
2022-04-116,0406,0705,9005,950380,8005,950
2022-04-086,2006,2105,9906,070516,8006,070
2022-04-076,1906,2506,0606,100419,5006,100
2022-04-066,3806,4006,2606,330503,6006,330
2022-04-056,5806,6006,4706,500336,5006,500
2022-04-046,4406,5106,4206,510244,8006,510
2022-04-016,4506,4806,3606,390439,8006,390
2022-03-316,5206,6606,4906,550499,6006,550
2022-03-306,7006,7006,4806,570650,8006,570
2022-03-296,5806,6306,5206,620597,2006,620
2022-03-286,6006,6306,4906,580906,6006,580
2022-03-256,3206,3306,2406,300405,7006,300
2022-03-246,0906,2206,0606,220379,0006,220
2022-03-236,0206,1405,9906,110515,1006,110
2022-03-225,9405,9905,8905,950467,1005,950
2022-03-185,9205,9805,9005,950635,3005,950
2022-03-175,8805,9305,8205,860413,5005,860
2022-03-165,7305,7605,6505,680336,4005,680
2022-03-155,4605,6705,4605,600293,3005,600
2022-03-145,4905,5705,4305,490345,9005,490
2022-03-115,6605,6705,4205,470513,6005,470
2022-03-105,7605,8205,6805,780568,7005,780
2022-03-095,5305,6405,4405,530573,4005,530
2022-03-085,4605,5805,3605,520816,5005,520
2022-03-075,5605,5805,4905,550471,4005,550
2022-03-045,7305,7605,6105,660385,3005,660
2022-03-035,7905,8705,7605,820403,3005,820
2022-03-025,8205,8705,7905,790447,3005,790
2022-03-015,9705,9705,8505,860494,1005,860
2022-02-285,7305,8105,6505,790608,6005,790
2022-02-255,5605,6805,5005,670434,1005,670
2022-02-245,4805,5505,4005,450486,8005,450
2022-02-225,5705,6105,5205,560275,7005,560
2022-02-215,5505,6805,5105,640217,0005,640
2022-02-185,5705,7105,5605,670325,9005,670
2022-02-175,8005,8305,6805,680362,7005,680
2022-02-165,8905,9305,8305,850315,7005,850
2022-02-155,8105,8905,7705,830486,8005,830
2022-02-145,7105,8005,5805,770605,9005,770
2022-02-106,2606,2705,9506,010833,8006,010
2022-02-095,8505,9205,8105,860425,7005,860
2022-02-085,9105,9505,7805,790381,8005,790
2022-02-075,8805,8905,7805,810289,8005,810
2022-02-045,8305,9005,7505,860429,0005,860
2022-02-035,8205,8705,7605,780427,0005,780
2022-02-025,8605,9905,8605,960440,0005,960
2022-02-015,9706,0205,7705,780464,0005,780
2022-01-315,7105,9105,6605,830570,5005,830
2022-01-285,6005,7305,5005,680490,2005,680
2022-01-275,8105,8305,4705,500667,0005,500
2022-01-265,8405,8705,7505,820345,9005,820
2022-01-255,9605,9805,7805,830548,6005,830
2022-01-245,8505,9905,7605,960444,0005,960
2022-01-215,8805,9705,8605,920482,0005,920
2022-01-205,8806,0405,8205,990450,7005,990
2022-01-196,0806,1005,9005,910547,9005,910
2022-01-186,1706,2606,1106,180422,9006,180
2022-01-176,3106,3206,1706,220403,7006,220
2022-01-146,3306,3406,2106,250519,5006,250
2022-01-136,6906,7006,5006,500374,4006,500
2022-01-126,6306,7106,6106,630424,4006,630
2022-01-116,7306,7606,5606,580754,3006,580
2022-01-077,2207,2206,9306,930439,3006,930
2022-01-067,3307,3607,1307,150400,2007,150
2022-01-057,3907,4307,3407,400266,2007,400
2022-01-047,4907,5007,3807,440192,3007,440

分割・併合履歴 : [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株