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
2023-06-097,0417,0777,0037,049537,7007,049
2023-06-087,1507,1666,9406,967569,0006,967
2023-06-077,1887,2507,1237,159541,0007,159
2023-06-067,1887,2007,1027,189322,7007,189
2023-06-057,2257,2587,1537,223438,9007,223
2023-06-027,0907,1507,0607,150410,4007,150
2023-06-017,1007,1707,0507,090289,4007,090
2023-05-317,0507,1507,0007,110970,8007,110
2023-05-307,1207,1807,0607,160359,6007,160
2023-05-297,4007,4007,1507,170374,9007,170
2023-05-267,2907,3407,2407,270272,8007,270
2023-05-257,2107,2907,1707,250360,2007,250
2023-05-247,2807,2807,1607,200375,7007,200
2023-05-237,3407,4607,3107,350463,2007,350
2023-05-227,3607,3607,2507,310291,6007,310
2023-05-197,3707,4007,2707,340323,3007,340
2023-05-187,3207,3607,2607,320381,2007,320
2023-05-177,2007,2507,1507,180420,2007,180
2023-05-167,2107,2207,1607,210395,4007,210
2023-05-157,1207,2807,1107,150458,3007,150
2023-05-126,9707,1206,9507,0901,038,2007,090
2023-05-117,3807,4307,3307,420290,6007,420
2023-05-107,4507,4807,3307,390396,7007,390
2023-05-097,4407,5507,4307,520394,4007,520
2023-05-087,5707,5907,3807,400424,7007,400
2023-05-027,3207,4307,3107,420407,7007,420
2023-05-017,2507,3007,2307,290264,9007,290
2023-04-287,1807,2007,1307,180397,4007,180
2023-04-277,0507,1207,0207,100333,6007,100
2023-04-267,1807,1907,0607,080353,0007,080
2023-04-257,2507,2907,2307,230259,1007,230
2023-04-247,2307,2607,2007,210270,1007,210
2023-04-217,1507,2407,1107,230292,1007,230
2023-04-207,0707,1307,0607,120304,6007,120
2023-04-197,2407,2707,1407,170321,2007,170
2023-04-187,2307,2907,2307,270357,4007,270
2023-04-177,2507,2707,1807,230403,5007,230
2023-04-147,1407,2207,1007,190593,4007,190
2023-04-136,9807,0906,9707,080321,8007,080
2023-04-127,0007,0506,9907,030316,1007,030
2023-04-117,0107,0706,9907,000302,8007,000
2023-04-106,9206,9306,8706,910227,5006,910
2023-04-076,8006,8906,8006,860335,0006,860
2023-04-066,8506,8806,7706,810363,6006,810
2023-04-057,0607,0606,9206,940264,9006,940
2023-04-047,0707,1107,0407,090371,8007,090
2023-04-037,1707,1707,0507,090368,2007,090
2023-03-317,1007,1707,0507,110354,6007,110
2023-03-307,0407,0707,0007,040278,5007,040
2023-03-296,9507,0406,8907,030389,8007,030
2023-03-287,0107,0106,9006,950261,0006,950
2023-03-276,9606,9806,8906,940297,7006,940
2023-03-246,9306,9706,9006,930350,9006,930
2023-03-236,8806,9106,8206,870280,7006,870
2023-03-226,8606,9406,8306,910377,6006,910
2023-03-206,7906,8006,7206,760374,8006,760
2023-03-176,6306,7606,6206,750537,2006,750
2023-03-166,3906,6106,3906,590396,0006,590
2023-03-156,5906,6006,5006,520380,2006,520
2023-03-146,5706,5906,4906,540388,2006,540
2023-03-136,6506,6906,5906,690311,5006,690
2023-03-106,7406,7806,7306,740459,2006,740
2023-03-096,9006,9306,8306,870288,1006,870
2023-03-086,7706,8706,7606,810293,2006,810
2023-03-076,8106,8406,7506,800288,2006,800
2023-03-066,8006,8906,7806,830232,4006,830
2023-03-036,7206,7706,6906,750393,6006,750
2023-03-026,7406,7506,6306,650256,3006,650
2023-03-016,6306,7606,6306,710244,1006,710
2023-02-286,6806,7006,6406,680386,4006,680
2023-02-276,6006,6406,5906,620245,1006,620
2023-02-246,6306,6906,5706,670345,0006,670
2023-02-226,5806,6206,5306,560289,9006,560
2023-02-216,7506,7606,6606,660290,4006,660
2023-02-206,6206,6906,6106,660202,0006,660
2023-02-176,6206,6606,6006,640227,3006,640
2023-02-166,6506,7206,6006,710255,3006,710
2023-02-156,7506,7506,5606,600471,9006,600
2023-02-146,6906,7306,6706,720241,4006,720
2023-02-136,7206,7406,6006,600314,6006,600
2023-02-106,5906,8706,5806,750663,7006,750
2023-02-097,0407,0406,9706,990293,8006,990
2023-02-087,1907,2007,0307,060278,0007,060
2023-02-077,0207,0906,9907,040214,9007,040
2023-02-067,1107,1206,9406,960205,8006,960
2023-02-036,9407,0706,9206,990302,9006,990
2023-02-026,8906,9306,8706,920194,2006,920
2023-02-016,9407,0106,8406,840296,0006,840
2023-01-317,0907,1106,9006,900476,1006,900
2023-01-306,9707,0606,9607,020285,4007,020
2023-01-276,9807,0206,9206,920241,5006,920
2023-01-267,0607,0906,9306,980296,2006,980
2023-01-257,0007,0906,9907,060285,1007,060
2023-01-246,9707,0306,9606,980327,6006,980
2023-01-236,8006,8506,7606,830211,6006,830
2023-01-206,6906,7306,6606,700232,8006,700
2023-01-196,7706,7706,6906,720208,2006,720
2023-01-186,7306,8206,6706,720239,8006,720
2023-01-176,6006,7306,6006,690268,3006,690
2023-01-166,6806,7306,5806,590251,5006,590
2023-01-136,7006,7606,6406,710407,1006,710
2023-01-126,5706,7306,5606,650353,0006,650
2023-01-116,4506,6006,4406,550295,1006,550
2023-01-106,5306,5406,4006,430290,2006,430
2023-01-066,3406,4206,3306,390348,3006,390
2023-01-056,2006,3306,2006,300388,4006,300
2023-01-046,2606,2706,1706,220365,2006,220

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