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