6965 浜松ホトニクス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,071 | 4,190 | 4,051 | 4,148 | 1,101,500 | 4,148 |
| 2024-07-25 | 4,132 | 4,132 | 4,030 | 4,039 | 1,311,700 | 4,039 |
| 2024-07-24 | 4,294 | 4,315 | 4,200 | 4,200 | 828,700 | 4,200 |
| 2024-07-23 | 4,410 | 4,444 | 4,323 | 4,364 | 833,600 | 4,364 |
| 2024-07-22 | 4,576 | 4,651 | 4,369 | 4,403 | 1,820,800 | 4,403 |
| 2024-07-19 | 4,592 | 4,675 | 4,523 | 4,576 | 1,177,600 | 4,576 |
| 2024-07-18 | 4,454 | 4,615 | 4,450 | 4,592 | 1,161,300 | 4,592 |
| 2024-07-17 | 4,480 | 4,512 | 4,450 | 4,499 | 1,185,100 | 4,499 |
| 2024-07-16 | 4,435 | 4,487 | 4,418 | 4,429 | 768,100 | 4,429 |
| 2024-07-12 | 4,350 | 4,480 | 4,335 | 4,436 | 672,300 | 4,436 |
| 2024-07-11 | 4,410 | 4,504 | 4,390 | 4,400 | 1,222,900 | 4,400 |
| 2024-07-10 | 4,310 | 4,360 | 4,277 | 4,358 | 768,700 | 4,358 |
| 2024-07-09 | 4,270 | 4,321 | 4,244 | 4,310 | 851,300 | 4,310 |
| 2024-07-08 | 4,338 | 4,353 | 4,239 | 4,255 | 919,300 | 4,255 |
| 2024-07-05 | 4,367 | 4,418 | 4,334 | 4,344 | 926,400 | 4,344 |
| 2024-07-04 | 4,383 | 4,406 | 4,309 | 4,345 | 965,500 | 4,345 |
| 2024-07-03 | 4,310 | 4,353 | 4,280 | 4,349 | 972,300 | 4,349 |
| 2024-07-02 | 4,281 | 4,324 | 4,231 | 4,305 | 1,427,700 | 4,305 |
| 2024-07-01 | 4,350 | 4,351 | 4,275 | 4,293 | 1,078,900 | 4,293 |
| 2024-06-28 | 4,314 | 4,338 | 4,272 | 4,308 | 1,355,900 | 4,308 |
| 2024-06-27 | 4,390 | 4,399 | 4,286 | 4,289 | 1,374,100 | 4,289 |
| 2024-06-26 | 4,492 | 4,492 | 4,412 | 4,450 | 1,082,600 | 4,450 |
| 2024-06-25 | 4,470 | 4,554 | 4,450 | 4,495 | 837,500 | 4,495 |
| 2024-06-24 | 4,438 | 4,530 | 4,405 | 4,471 | 1,117,400 | 4,471 |
| 2024-06-21 | 4,401 | 4,478 | 4,324 | 4,347 | 1,495,100 | 4,347 |
| 2024-06-20 | 4,380 | 4,448 | 4,380 | 4,417 | 748,200 | 4,417 |
| 2024-06-19 | 4,430 | 4,450 | 4,369 | 4,373 | 549,000 | 4,373 |
| 2024-06-18 | 4,487 | 4,526 | 4,365 | 4,416 | 856,100 | 4,416 |
| 2024-06-17 | 4,521 | 4,537 | 4,412 | 4,444 | 738,600 | 4,444 |
| 2024-06-14 | 4,561 | 4,634 | 4,515 | 4,521 | 841,700 | 4,521 |
| 2024-06-13 | 4,657 | 4,660 | 4,565 | 4,577 | 589,600 | 4,577 |
| 2024-06-12 | 4,651 | 4,677 | 4,538 | 4,591 | 765,800 | 4,591 |
| 2024-06-11 | 4,655 | 4,742 | 4,638 | 4,705 | 547,200 | 4,705 |
| 2024-06-10 | 4,709 | 4,761 | 4,657 | 4,677 | 459,800 | 4,677 |
| 2024-06-07 | 4,695 | 4,726 | 4,655 | 4,686 | 461,500 | 4,686 |
| 2024-06-06 | 4,884 | 4,898 | 4,682 | 4,682 | 748,400 | 4,682 |
| 2024-06-05 | 4,885 | 4,941 | 4,841 | 4,864 | 809,100 | 4,864 |
| 2024-06-04 | 4,581 | 4,925 | 4,567 | 4,881 | 1,064,100 | 4,881 |
| 2024-06-03 | 4,669 | 4,690 | 4,624 | 4,625 | 629,300 | 4,625 |
| 2024-05-31 | 4,546 | 4,623 | 4,486 | 4,623 | 2,192,200 | 4,623 |
| 2024-05-30 | 4,557 | 4,600 | 4,501 | 4,564 | 612,400 | 4,564 |
| 2024-05-29 | 4,749 | 4,774 | 4,641 | 4,648 | 487,000 | 4,648 |
| 2024-05-28 | 4,762 | 4,828 | 4,730 | 4,752 | 546,800 | 4,752 |
| 2024-05-27 | 4,769 | 4,794 | 4,682 | 4,767 | 665,200 | 4,767 |
| 2024-05-24 | 4,866 | 4,866 | 4,725 | 4,767 | 923,500 | 4,767 |
| 2024-05-23 | 4,998 | 5,004 | 4,941 | 4,955 | 614,400 | 4,955 |
| 2024-05-22 | 4,998 | 5,066 | 4,928 | 4,928 | 695,500 | 4,928 |
| 2024-05-21 | 5,205 | 5,228 | 5,061 | 5,069 | 650,100 | 5,069 |
| 2024-05-20 | 5,200 | 5,287 | 5,194 | 5,205 | 418,600 | 5,205 |
| 2024-05-17 | 5,253 | 5,312 | 5,206 | 5,206 | 331,700 | 5,206 |
| 2024-05-16 | 5,320 | 5,342 | 5,196 | 5,246 | 469,800 | 5,246 |
| 2024-05-15 | 5,380 | 5,400 | 5,258 | 5,258 | 385,000 | 5,258 |
| 2024-05-14 | 5,460 | 5,473 | 5,351 | 5,363 | 551,600 | 5,363 |
| 2024-05-13 | 5,379 | 5,490 | 5,362 | 5,414 | 605,600 | 5,414 |
| 2024-05-10 | 5,284 | 5,507 | 5,252 | 5,431 | 1,932,500 | 5,431 |
| 2024-05-09 | 5,793 | 5,849 | 5,658 | 5,684 | 722,100 | 5,684 |
| 2024-05-08 | 5,740 | 5,858 | 5,740 | 5,820 | 360,700 | 5,820 |
| 2024-05-07 | 5,771 | 5,802 | 5,730 | 5,790 | 332,500 | 5,790 |
| 2024-05-02 | 5,753 | 5,763 | 5,709 | 5,720 | 223,000 | 5,720 |
| 2024-05-01 | 5,750 | 5,794 | 5,734 | 5,767 | 249,000 | 5,767 |
| 2024-04-30 | 5,810 | 5,817 | 5,733 | 5,811 | 461,700 | 5,811 |
| 2024-04-26 | 5,676 | 5,763 | 5,662 | 5,710 | 435,800 | 5,710 |
| 2024-04-25 | 5,690 | 5,719 | 5,642 | 5,672 | 434,000 | 5,672 |
| 2024-04-24 | 5,639 | 5,734 | 5,620 | 5,720 | 367,700 | 5,720 |
| 2024-04-23 | 5,630 | 5,631 | 5,567 | 5,580 | 416,000 | 5,580 |
| 2024-04-22 | 5,504 | 5,598 | 5,483 | 5,570 | 492,800 | 5,570 |
| 2024-04-19 | 5,549 | 5,560 | 5,416 | 5,448 | 682,900 | 5,448 |
| 2024-04-18 | 5,638 | 5,719 | 5,637 | 5,649 | 474,200 | 5,649 |
| 2024-04-17 | 5,780 | 5,808 | 5,670 | 5,670 | 633,200 | 5,670 |
| 2024-04-16 | 5,712 | 5,755 | 5,642 | 5,723 | 569,000 | 5,723 |
| 2024-04-15 | 5,605 | 5,728 | 5,593 | 5,680 | 660,300 | 5,680 |
| 2024-04-12 | 5,610 | 5,799 | 5,595 | 5,677 | 880,800 | 5,677 |
| 2024-04-11 | 5,418 | 5,532 | 5,418 | 5,526 | 485,200 | 5,526 |
| 2024-04-10 | 5,485 | 5,486 | 5,386 | 5,409 | 449,200 | 5,409 |
| 2024-04-09 | 5,361 | 5,468 | 5,357 | 5,459 | 451,800 | 5,459 |
| 2024-04-08 | 5,266 | 5,350 | 5,265 | 5,344 | 425,500 | 5,344 |
| 2024-04-05 | 5,217 | 5,248 | 5,172 | 5,223 | 426,500 | 5,223 |
| 2024-04-04 | 5,330 | 5,340 | 5,256 | 5,280 | 436,900 | 5,280 |
| 2024-04-03 | 5,199 | 5,259 | 5,170 | 5,232 | 485,900 | 5,232 |
| 2024-04-02 | 5,330 | 5,340 | 5,199 | 5,239 | 600,200 | 5,239 |
| 2024-04-01 | 5,385 | 5,424 | 5,330 | 5,371 | 398,900 | 5,371 |
| 2024-03-29 | 5,339 | 5,363 | 5,291 | 5,353 | 315,200 | 5,353 |
| 2024-03-28 | 5,379 | 5,406 | 5,274 | 5,314 | 568,900 | 5,314 |
| 2024-03-27 | 5,449 | 5,472 | 5,396 | 5,435 | 409,700 | 5,435 |
| 2024-03-26 | 5,368 | 5,437 | 5,342 | 5,421 | 397,300 | 5,421 |
| 2024-03-25 | 5,531 | 5,549 | 5,371 | 5,376 | 454,300 | 5,376 |
| 2024-03-22 | 5,528 | 5,571 | 5,515 | 5,527 | 549,100 | 5,527 |
| 2024-03-21 | 5,588 | 5,626 | 5,525 | 5,528 | 557,400 | 5,528 |
| 2024-03-19 | 5,420 | 5,548 | 5,411 | 5,523 | 637,900 | 5,523 |
| 2024-03-18 | 5,364 | 5,443 | 5,357 | 5,424 | 325,300 | 5,424 |
| 2024-03-15 | 5,296 | 5,429 | 5,280 | 5,366 | 743,800 | 5,366 |
| 2024-03-14 | 5,219 | 5,282 | 5,183 | 5,281 | 449,300 | 5,281 |
| 2024-03-13 | 5,246 | 5,246 | 5,151 | 5,194 | 366,800 | 5,194 |
| 2024-03-12 | 5,145 | 5,236 | 5,065 | 5,232 | 594,100 | 5,232 |
| 2024-03-11 | 5,268 | 5,294 | 5,104 | 5,212 | 790,600 | 5,212 |
| 2024-03-08 | 5,285 | 5,380 | 5,269 | 5,348 | 653,400 | 5,348 |
| 2024-03-07 | 5,380 | 5,392 | 5,326 | 5,344 | 471,500 | 5,344 |
| 2024-03-06 | 5,328 | 5,402 | 5,325 | 5,386 | 428,800 | 5,386 |
| 2024-03-05 | 5,400 | 5,410 | 5,313 | 5,380 | 327,100 | 5,380 |
| 2024-03-04 | 5,430 | 5,493 | 5,402 | 5,419 | 412,700 | 5,419 |
| 2024-03-01 | 5,376 | 5,411 | 5,372 | 5,407 | 323,000 | 5,407 |
| 2024-02-29 | 5,325 | 5,409 | 5,320 | 5,372 | 672,900 | 5,372 |
| 2024-02-28 | 5,440 | 5,447 | 5,355 | 5,359 | 615,500 | 5,359 |
| 2024-02-27 | 5,480 | 5,487 | 5,398 | 5,475 | 590,100 | 5,475 |
| 2024-02-26 | 5,499 | 5,560 | 5,460 | 5,460 | 562,800 | 5,460 |
| 2024-02-22 | 5,440 | 5,440 | 5,369 | 5,393 | 568,400 | 5,393 |
| 2024-02-21 | 5,398 | 5,440 | 5,364 | 5,434 | 463,600 | 5,434 |
| 2024-02-20 | 5,249 | 5,403 | 5,248 | 5,400 | 810,600 | 5,400 |
| 2024-02-19 | 5,366 | 5,385 | 5,262 | 5,270 | 761,000 | 5,270 |
| 2024-02-16 | 5,428 | 5,451 | 5,368 | 5,428 | 593,400 | 5,428 |
| 2024-02-15 | 5,462 | 5,483 | 5,349 | 5,415 | 704,000 | 5,415 |
| 2024-02-14 | 5,558 | 5,577 | 5,402 | 5,410 | 782,200 | 5,410 |
| 2024-02-13 | 5,651 | 5,689 | 5,548 | 5,612 | 736,300 | 5,612 |
| 2024-02-09 | 5,429 | 5,661 | 5,423 | 5,576 | 954,300 | 5,576 |
| 2024-02-08 | 5,708 | 5,810 | 5,662 | 5,729 | 712,200 | 5,729 |
| 2024-02-07 | 5,842 | 5,844 | 5,604 | 5,636 | 622,000 | 5,636 |
| 2024-02-06 | 5,943 | 5,977 | 5,874 | 5,878 | 410,400 | 5,878 |
| 2024-02-05 | 5,910 | 5,953 | 5,883 | 5,935 | 320,500 | 5,935 |
| 2024-02-02 | 5,807 | 5,897 | 5,807 | 5,854 | 326,200 | 5,854 |
| 2024-02-01 | 5,849 | 5,874 | 5,775 | 5,801 | 303,500 | 5,801 |
| 2024-01-31 | 5,840 | 5,883 | 5,752 | 5,874 | 550,400 | 5,874 |
| 2024-01-30 | 5,955 | 5,974 | 5,906 | 5,910 | 291,200 | 5,910 |
| 2024-01-29 | 5,885 | 5,944 | 5,869 | 5,918 | 308,300 | 5,918 |
| 2024-01-26 | 5,995 | 6,035 | 5,945 | 5,945 | 476,000 | 5,945 |
| 2024-01-25 | 5,969 | 6,025 | 5,955 | 6,017 | 341,000 | 6,017 |
| 2024-01-24 | 6,010 | 6,027 | 5,970 | 6,005 | 333,300 | 6,005 |
| 2024-01-23 | 6,064 | 6,156 | 6,036 | 6,055 | 581,600 | 6,055 |
| 2024-01-22 | 6,035 | 6,038 | 5,955 | 5,987 | 413,600 | 5,987 |
| 2024-01-19 | 6,010 | 6,020 | 5,947 | 5,970 | 385,600 | 5,970 |
| 2024-01-18 | 5,850 | 5,965 | 5,833 | 5,929 | 581,700 | 5,929 |
| 2024-01-17 | 5,969 | 5,996 | 5,822 | 5,824 | 539,400 | 5,824 |
| 2024-01-16 | 6,069 | 6,075 | 5,955 | 5,955 | 370,900 | 5,955 |
| 2024-01-15 | 6,125 | 6,125 | 6,052 | 6,105 | 343,600 | 6,105 |
| 2024-01-12 | 6,135 | 6,158 | 6,073 | 6,119 | 445,500 | 6,119 |
| 2024-01-11 | 6,076 | 6,094 | 5,972 | 6,058 | 538,400 | 6,058 |
| 2024-01-10 | 5,897 | 5,985 | 5,849 | 5,976 | 513,400 | 5,976 |
| 2024-01-09 | 5,794 | 5,879 | 5,760 | 5,817 | 490,500 | 5,817 |
| 2024-01-05 | 5,815 | 5,815 | 5,674 | 5,694 | 391,900 | 5,694 |
| 2024-01-04 | 5,775 | 5,810 | 5,713 | 5,795 | 419,200 | 5,795 |
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
