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
2024-05-175,2535,3125,2065,206331,7005,206
2024-05-165,3205,3425,1965,246469,8005,246
2024-05-155,3805,4005,2585,258385,0005,258
2024-05-145,4605,4735,3515,363551,6005,363
2024-05-135,3795,4905,3625,414605,6005,414
2024-05-105,2845,5075,2525,4311,932,5005,431
2024-05-095,7935,8495,6585,684722,1005,684
2024-05-085,7405,8585,7405,820360,7005,820
2024-05-075,7715,8025,7305,790332,5005,790
2024-05-025,7535,7635,7095,720223,0005,720
2024-05-015,7505,7945,7345,767249,0005,767
2024-04-305,8105,8175,7335,811461,7005,811
2024-04-265,6765,7635,6625,710435,8005,710
2024-04-255,6905,7195,6425,672434,0005,672
2024-04-245,6395,7345,6205,720367,7005,720
2024-04-235,6305,6315,5675,580416,0005,580
2024-04-225,5045,5985,4835,570492,8005,570
2024-04-195,5495,5605,4165,448682,9005,448
2024-04-185,6385,7195,6375,649474,2005,649
2024-04-175,7805,8085,6705,670633,2005,670
2024-04-165,7125,7555,6425,723569,0005,723
2024-04-155,6055,7285,5935,680660,3005,680
2024-04-125,6105,7995,5955,677880,8005,677
2024-04-115,4185,5325,4185,526485,2005,526
2024-04-105,4855,4865,3865,409449,2005,409
2024-04-095,3615,4685,3575,459451,8005,459
2024-04-085,2665,3505,2655,344425,5005,344
2024-04-055,2175,2485,1725,223426,5005,223
2024-04-045,3305,3405,2565,280436,9005,280
2024-04-035,1995,2595,1705,232485,9005,232
2024-04-025,3305,3405,1995,239600,2005,239
2024-04-015,3855,4245,3305,371398,9005,371
2024-03-295,3395,3635,2915,353315,2005,353
2024-03-285,3795,4065,2745,314568,9005,314
2024-03-275,4495,4725,3965,435409,7005,435
2024-03-265,3685,4375,3425,421397,3005,421
2024-03-255,5315,5495,3715,376454,3005,376
2024-03-225,5285,5715,5155,527549,1005,527
2024-03-215,5885,6265,5255,528557,4005,528
2024-03-195,4205,5485,4115,523637,9005,523
2024-03-185,3645,4435,3575,424325,3005,424
2024-03-155,2965,4295,2805,366743,8005,366
2024-03-145,2195,2825,1835,281449,3005,281
2024-03-135,2465,2465,1515,194366,8005,194
2024-03-125,1455,2365,0655,232594,1005,232
2024-03-115,2685,2945,1045,212790,6005,212
2024-03-085,2855,3805,2695,348653,4005,348
2024-03-075,3805,3925,3265,344471,5005,344
2024-03-065,3285,4025,3255,386428,8005,386
2024-03-055,4005,4105,3135,380327,1005,380
2024-03-045,4305,4935,4025,419412,7005,419
2024-03-015,3765,4115,3725,407323,0005,407
2024-02-295,3255,4095,3205,372672,9005,372
2024-02-285,4405,4475,3555,359615,5005,359
2024-02-275,4805,4875,3985,475590,1005,475
2024-02-265,4995,5605,4605,460562,8005,460
2024-02-225,4405,4405,3695,393568,4005,393
2024-02-215,3985,4405,3645,434463,6005,434
2024-02-205,2495,4035,2485,400810,6005,400
2024-02-195,3665,3855,2625,270761,0005,270
2024-02-165,4285,4515,3685,428593,4005,428
2024-02-155,4625,4835,3495,415704,0005,415
2024-02-145,5585,5775,4025,410782,2005,410
2024-02-135,6515,6895,5485,612736,3005,612
2024-02-095,4295,6615,4235,576954,3005,576
2024-02-085,7085,8105,6625,729712,2005,729
2024-02-075,8425,8445,6045,636622,0005,636
2024-02-065,9435,9775,8745,878410,4005,878
2024-02-055,9105,9535,8835,935320,5005,935
2024-02-025,8075,8975,8075,854326,2005,854
2024-02-015,8495,8745,7755,801303,5005,801
2024-01-315,8405,8835,7525,874550,4005,874
2024-01-305,9555,9745,9065,910291,2005,910
2024-01-295,8855,9445,8695,918308,3005,918
2024-01-265,9956,0355,9455,945476,0005,945
2024-01-255,9696,0255,9556,017341,0006,017
2024-01-246,0106,0275,9706,005333,3006,005
2024-01-236,0646,1566,0366,055581,6006,055
2024-01-226,0356,0385,9555,987413,6005,987
2024-01-196,0106,0205,9475,970385,6005,970
2024-01-185,8505,9655,8335,929581,7005,929
2024-01-175,9695,9965,8225,824539,4005,824
2024-01-166,0696,0755,9555,955370,9005,955
2024-01-156,1256,1256,0526,105343,6006,105
2024-01-126,1356,1586,0736,119445,5006,119
2024-01-116,0766,0945,9726,058538,4006,058
2024-01-105,8975,9855,8495,976513,4005,976
2024-01-095,7945,8795,7605,817490,5005,817
2024-01-055,8155,8155,6745,694391,9005,694
2024-01-045,7755,8105,7135,795419,2005,795

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