6965 浜松ホトニクス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	7,041	7,077	7,003	7,049	537,700	7,049
2023-06-08	7,150	7,166	6,940	6,967	569,000	6,967
2023-06-07	7,188	7,250	7,123	7,159	541,000	7,159
2023-06-06	7,188	7,200	7,102	7,189	322,700	7,189
2023-06-05	7,225	7,258	7,153	7,223	438,900	7,223
2023-06-02	7,090	7,150	7,060	7,150	410,400	7,150
2023-06-01	7,100	7,170	7,050	7,090	289,400	7,090
2023-05-31	7,050	7,150	7,000	7,110	970,800	7,110
2023-05-30	7,120	7,180	7,060	7,160	359,600	7,160
2023-05-29	7,400	7,400	7,150	7,170	374,900	7,170
2023-05-26	7,290	7,340	7,240	7,270	272,800	7,270
2023-05-25	7,210	7,290	7,170	7,250	360,200	7,250
2023-05-24	7,280	7,280	7,160	7,200	375,700	7,200
2023-05-23	7,340	7,460	7,310	7,350	463,200	7,350
2023-05-22	7,360	7,360	7,250	7,310	291,600	7,310
2023-05-19	7,370	7,400	7,270	7,340	323,300	7,340
2023-05-18	7,320	7,360	7,260	7,320	381,200	7,320
2023-05-17	7,200	7,250	7,150	7,180	420,200	7,180
2023-05-16	7,210	7,220	7,160	7,210	395,400	7,210
2023-05-15	7,120	7,280	7,110	7,150	458,300	7,150
2023-05-12	6,970	7,120	6,950	7,090	1,038,200	7,090
2023-05-11	7,380	7,430	7,330	7,420	290,600	7,420
2023-05-10	7,450	7,480	7,330	7,390	396,700	7,390
2023-05-09	7,440	7,550	7,430	7,520	394,400	7,520
2023-05-08	7,570	7,590	7,380	7,400	424,700	7,400
2023-05-02	7,320	7,430	7,310	7,420	407,700	7,420
2023-05-01	7,250	7,300	7,230	7,290	264,900	7,290
2023-04-28	7,180	7,200	7,130	7,180	397,400	7,180
2023-04-27	7,050	7,120	7,020	7,100	333,600	7,100
2023-04-26	7,180	7,190	7,060	7,080	353,000	7,080
2023-04-25	7,250	7,290	7,230	7,230	259,100	7,230
2023-04-24	7,230	7,260	7,200	7,210	270,100	7,210
2023-04-21	7,150	7,240	7,110	7,230	292,100	7,230
2023-04-20	7,070	7,130	7,060	7,120	304,600	7,120
2023-04-19	7,240	7,270	7,140	7,170	321,200	7,170
2023-04-18	7,230	7,290	7,230	7,270	357,400	7,270
2023-04-17	7,250	7,270	7,180	7,230	403,500	7,230
2023-04-14	7,140	7,220	7,100	7,190	593,400	7,190
2023-04-13	6,980	7,090	6,970	7,080	321,800	7,080
2023-04-12	7,000	7,050	6,990	7,030	316,100	7,030
2023-04-11	7,010	7,070	6,990	7,000	302,800	7,000
2023-04-10	6,920	6,930	6,870	6,910	227,500	6,910
2023-04-07	6,800	6,890	6,800	6,860	335,000	6,860
2023-04-06	6,850	6,880	6,770	6,810	363,600	6,810
2023-04-05	7,060	7,060	6,920	6,940	264,900	6,940
2023-04-04	7,070	7,110	7,040	7,090	371,800	7,090
2023-04-03	7,170	7,170	7,050	7,090	368,200	7,090
2023-03-31	7,100	7,170	7,050	7,110	354,600	7,110
2023-03-30	7,040	7,070	7,000	7,040	278,500	7,040
2023-03-29	6,950	7,040	6,890	7,030	389,800	7,030
2023-03-28	7,010	7,010	6,900	6,950	261,000	6,950
2023-03-27	6,960	6,980	6,890	6,940	297,700	6,940
2023-03-24	6,930	6,970	6,900	6,930	350,900	6,930
2023-03-23	6,880	6,910	6,820	6,870	280,700	6,870
2023-03-22	6,860	6,940	6,830	6,910	377,600	6,910
2023-03-20	6,790	6,800	6,720	6,760	374,800	6,760
2023-03-17	6,630	6,760	6,620	6,750	537,200	6,750
2023-03-16	6,390	6,610	6,390	6,590	396,000	6,590
2023-03-15	6,590	6,600	6,500	6,520	380,200	6,520
2023-03-14	6,570	6,590	6,490	6,540	388,200	6,540
2023-03-13	6,650	6,690	6,590	6,690	311,500	6,690
2023-03-10	6,740	6,780	6,730	6,740	459,200	6,740
2023-03-09	6,900	6,930	6,830	6,870	288,100	6,870
2023-03-08	6,770	6,870	6,760	6,810	293,200	6,810
2023-03-07	6,810	6,840	6,750	6,800	288,200	6,800
2023-03-06	6,800	6,890	6,780	6,830	232,400	6,830
2023-03-03	6,720	6,770	6,690	6,750	393,600	6,750
2023-03-02	6,740	6,750	6,630	6,650	256,300	6,650
2023-03-01	6,630	6,760	6,630	6,710	244,100	6,710
2023-02-28	6,680	6,700	6,640	6,680	386,400	6,680
2023-02-27	6,600	6,640	6,590	6,620	245,100	6,620
2023-02-24	6,630	6,690	6,570	6,670	345,000	6,670
2023-02-22	6,580	6,620	6,530	6,560	289,900	6,560
2023-02-21	6,750	6,760	6,660	6,660	290,400	6,660
2023-02-20	6,620	6,690	6,610	6,660	202,000	6,660
2023-02-17	6,620	6,660	6,600	6,640	227,300	6,640
2023-02-16	6,650	6,720	6,600	6,710	255,300	6,710
2023-02-15	6,750	6,750	6,560	6,600	471,900	6,600
2023-02-14	6,690	6,730	6,670	6,720	241,400	6,720
2023-02-13	6,720	6,740	6,600	6,600	314,600	6,600
2023-02-10	6,590	6,870	6,580	6,750	663,700	6,750
2023-02-09	7,040	7,040	6,970	6,990	293,800	6,990
2023-02-08	7,190	7,200	7,030	7,060	278,000	7,060
2023-02-07	7,020	7,090	6,990	7,040	214,900	7,040
2023-02-06	7,110	7,120	6,940	6,960	205,800	6,960
2023-02-03	6,940	7,070	6,920	6,990	302,900	6,990
2023-02-02	6,890	6,930	6,870	6,920	194,200	6,920
2023-02-01	6,940	7,010	6,840	6,840	296,000	6,840
2023-01-31	7,090	7,110	6,900	6,900	476,100	6,900
2023-01-30	6,970	7,060	6,960	7,020	285,400	7,020
2023-01-27	6,980	7,020	6,920	6,920	241,500	6,920
2023-01-26	7,060	7,090	6,930	6,980	296,200	6,980
2023-01-25	7,000	7,090	6,990	7,060	285,100	7,060
2023-01-24	6,970	7,030	6,960	6,980	327,600	6,980
2023-01-23	6,800	6,850	6,760	6,830	211,600	6,830
2023-01-20	6,690	6,730	6,660	6,700	232,800	6,700
2023-01-19	6,770	6,770	6,690	6,720	208,200	6,720
2023-01-18	6,730	6,820	6,670	6,720	239,800	6,720
2023-01-17	6,600	6,730	6,600	6,690	268,300	6,690
2023-01-16	6,680	6,730	6,580	6,590	251,500	6,590
2023-01-13	6,700	6,760	6,640	6,710	407,100	6,710
2023-01-12	6,570	6,730	6,560	6,650	353,000	6,650
2023-01-11	6,450	6,600	6,440	6,550	295,100	6,550
2023-01-10	6,530	6,540	6,400	6,430	290,200	6,430
2023-01-06	6,340	6,420	6,330	6,390	348,300	6,390
2023-01-05	6,200	6,330	6,200	6,300	388,400	6,300
2023-01-04	6,260	6,270	6,170	6,220	365,200	6,220

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