1. HOME >
  2. 株価時系列 >
  3. 6965 >
  4. 2021年

6965 浜松ホトニクス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-307,2807,3807,2307,340192,5007,340
2021-12-297,3807,4407,2807,320207,2007,320
2021-12-287,4007,4907,3707,450295,5007,450
2021-12-277,3307,3807,3107,340127,7007,340
2021-12-247,2907,3807,2707,340182,1007,340
2021-12-237,2507,3007,2207,290172,8007,290
2021-12-227,1407,1607,0807,150201,7007,150
2021-12-217,2007,2407,1207,160298,4007,160
2021-12-207,2307,2907,0407,140228,2007,140
2021-12-177,3107,3807,1907,230536,9007,230
2021-12-167,3907,4507,3407,440338,1007,440
2021-12-157,3507,4607,2507,280348,8007,280
2021-12-147,2407,3507,1907,310498,7007,310
2021-12-137,1007,2207,1007,130222,9007,130
2021-12-107,1507,1506,9707,030412,2007,030
2021-12-097,2607,2707,0907,120410,5007,120
2021-12-087,3107,3207,2107,230471,4007,230
2021-12-077,1007,2307,0707,210529,2007,210
2021-12-067,1607,1707,0307,100257,1007,100
2021-12-037,0307,1206,8907,100376,1007,100
2021-12-026,9607,0706,9607,040350,8007,040
2021-12-016,9406,9906,7606,960445,7006,960
2021-11-307,0707,1506,9706,980927,5006,980
2021-11-297,0007,0806,9406,980397,8006,980
2021-11-267,1407,1607,0407,050262,4007,050
2021-11-257,2507,2507,0707,140303,3007,140
2021-11-247,2207,2507,0807,160367,9007,160
2021-11-227,3407,3507,2707,300327,3007,300
2021-11-197,2107,3507,2107,340430,1007,340
2021-11-187,2907,3107,2107,300320,3007,300
2021-11-177,3107,4407,2407,440424,9007,440
2021-11-167,3807,3807,2507,280422,4007,280
2021-11-157,3207,4407,2707,340419,8007,340
2021-11-127,2307,4807,1907,3901,056,8007,390
2021-11-116,7706,8806,6906,840215,5006,840
2021-11-106,8606,8906,7706,800166,6006,800
2021-11-096,9406,9906,8406,860199,7006,860
2021-11-086,9606,9706,8606,880213,1006,880
2021-11-056,9707,0406,9607,020252,5007,020
2021-11-046,9006,9106,6706,910477,8006,910
2021-11-026,8806,8906,8206,870225,9006,870
2021-11-016,9006,9006,7806,900238,6006,900
2021-10-296,7706,8006,6406,740239,7006,740
2021-10-286,6006,7306,5706,710233,4006,710
2021-10-276,7106,7506,6206,680206,7006,680
2021-10-266,7506,7506,6406,680158,5006,680
2021-10-256,6806,7006,6206,680168,3006,680
2021-10-226,5706,7406,5606,690197,4006,690
2021-10-216,6506,7406,6106,620253,7006,620
2021-10-206,7106,7506,6606,670217,1006,670
2021-10-196,6006,6906,5906,670190,6006,670
2021-10-186,5906,6106,5206,540176,8006,540
2021-10-156,4606,6206,4606,590281,2006,590
2021-10-146,3406,4006,3006,360349,6006,360
2021-10-136,3806,4506,3506,350173,0006,350
2021-10-126,4206,5106,3806,400208,5006,400
2021-10-116,4306,5006,2806,500389,2006,500
2021-10-086,5106,5606,4006,400425,0006,400
2021-10-076,4406,4906,3606,380400,7006,380
2021-10-066,5606,6706,4306,430606,9006,430
2021-10-056,5806,6606,4706,590390,4006,590
2021-10-046,8506,8606,6406,680338,9006,680
2021-10-016,9406,9706,7906,820344,7006,820
2021-09-306,9306,9606,8606,940290,9006,940
2021-09-296,8806,9406,8306,940409,0006,940
2021-09-287,0307,0606,9607,050310,3007,050
2021-09-277,3107,3207,1107,110468,7007,110
2021-09-247,0307,0406,9807,040426,0007,040
2021-09-227,0307,0306,9306,940190,8006,940
2021-09-216,9807,0506,9307,020256,2007,020
2021-09-177,1007,2007,0707,190568,4007,190
2021-09-167,1007,1107,0107,080278,4007,080
2021-09-157,0907,1107,0307,100283,0007,100
2021-09-147,0207,2306,9907,230358,0007,230
2021-09-137,0807,1406,9507,010376,0007,010
2021-09-106,9107,0506,9007,050462,4007,050
2021-09-096,9006,9806,8706,920326,8006,920
2021-09-086,9107,0006,8607,000474,4007,000
2021-09-076,8906,9606,8406,900300,3006,900
2021-09-066,7606,8906,7506,820267,4006,820
2021-09-036,6406,7206,6106,690255,4006,690
2021-09-026,6806,7506,6306,640381,5006,640
2021-09-016,3606,5606,3606,550295,0006,550
2021-08-316,3006,4606,3006,420311,9006,420
2021-08-306,3206,3706,2906,370210,1006,370
2021-08-276,3406,3906,2706,310337,9006,310
2021-08-266,1906,2206,1406,190164,3006,190
2021-08-256,2006,2606,1606,180179,9006,180
2021-08-246,1506,2706,1506,210344,8006,210
2021-08-236,0706,1706,0606,140184,4006,140
2021-08-205,9006,0805,8906,040269,3006,040
2021-08-195,8805,9305,8605,860236,5005,860
2021-08-185,9706,0205,9505,980194,2005,980
2021-08-176,0806,0906,0006,000154,3006,000
2021-08-166,1406,1506,0706,100229,5006,100
2021-08-136,1306,2006,1306,180116,3006,180
2021-08-126,2206,2506,1206,150263,5006,150
2021-08-116,3106,3406,2206,220263,5006,220
2021-08-106,2206,3206,2106,320297,5006,320
2021-08-066,3506,3506,1206,170292,4006,170
2021-08-056,2406,3106,2406,250184,8006,250
2021-08-046,2706,3006,2306,270248,3006,270
2021-08-036,2406,3006,2206,270188,6006,270
2021-08-026,2006,3706,1906,300291,3006,300
2021-07-306,1306,1806,0606,070325,1006,070
2021-07-296,2006,2406,1506,230268,5006,230
2021-07-286,2306,2706,1806,190206,0006,190
2021-07-276,3306,3306,2506,290228,6006,290
2021-07-266,3706,3806,3006,300351,1006,300
2021-07-216,2806,3506,2306,250388,5006,250
2021-07-206,2706,3106,1806,230393,2006,230
2021-07-196,3706,4206,2806,290308,9006,290
2021-07-166,3906,5006,3606,430308,5006,430
2021-07-156,6106,6406,4306,450417,5006,450
2021-07-146,6406,7306,6306,690308,8006,690
2021-07-136,7206,8106,7106,740329,6006,740
2021-07-126,7006,7006,6406,660309,9006,660
2021-07-096,5406,6306,4706,540458,3006,540
2021-07-086,7206,7406,6406,640282,4006,640
2021-07-076,6806,7506,6206,740324,2006,740
2021-07-066,7106,7406,6606,720174,0006,720
2021-07-056,6606,7206,6506,710185,8006,710
2021-07-026,6606,7506,6506,740306,7006,740
2021-07-016,7706,7906,6806,700191,9006,700
2021-06-306,7706,8206,6906,700351,4006,700
2021-06-296,7606,7906,7006,710286,3006,710
2021-06-286,8806,8806,7406,780229,6006,780
2021-06-256,8706,8906,8106,860221,3006,860
2021-06-246,7806,8506,7506,840181,4006,840
2021-06-236,8006,8906,8006,830212,1006,830
2021-06-226,7206,8806,7206,840324,7006,840
2021-06-216,6606,6806,5906,600257,7006,600
2021-06-186,8606,9506,8006,800673,7006,800
2021-06-176,6906,8206,6606,800232,7006,800
2021-06-166,7506,8206,7206,790215,9006,790
2021-06-156,8106,8406,7706,810251,7006,810
2021-06-146,7406,8106,7206,800139,3006,800
2021-06-116,7906,8306,7006,740543,2006,740
2021-06-106,7506,8806,7506,860310,9006,860
2021-06-096,7806,8006,7106,750223,8006,750
2021-06-086,7606,7606,6406,700190,3006,700
2021-06-076,6806,7706,6606,760200,7006,760
2021-06-046,6606,6806,5706,630235,7006,630
2021-06-036,6706,8106,6706,680196,1006,680
2021-06-026,7006,7606,6306,670312,2006,670
2021-06-016,7206,7706,6806,710195,1006,710
2021-05-316,7506,8006,6506,660270,8006,660
2021-05-286,8906,9006,7306,740439,8006,740
2021-05-276,8106,8706,7506,750978,1006,750
2021-05-266,7706,9306,7706,860379,1006,860
2021-05-256,8506,8606,7806,820270,7006,820
2021-05-246,6506,8006,6506,800258,0006,800
2021-05-216,6506,6506,5206,580299,6006,580
2021-05-206,4906,6406,4706,600230,5006,600
2021-05-196,4306,5206,4106,470280,0006,470
2021-05-186,5306,6406,5106,580365,4006,580
2021-05-176,4606,5006,4206,470324,7006,470
2021-05-146,1706,3606,1706,320338,7006,320
2021-05-136,1906,2306,0906,110359,9006,110
2021-05-126,2106,2806,1006,130333,8006,130
2021-05-116,3006,3306,1606,170273,6006,170
2021-05-106,3006,4106,3006,380202,3006,380
2021-05-076,3806,4606,3606,370226,5006,370
2021-05-066,4006,4306,3206,400362,8006,400
2021-04-306,3906,4806,3406,340377,5006,340
2021-04-286,4106,4106,3206,340234,8006,340
2021-04-276,5006,5006,4006,430244,0006,430
2021-04-266,6306,6306,5006,540235,9006,540
2021-04-236,5006,5306,4806,530242,6006,530
2021-04-226,4506,5806,4306,570205,9006,570
2021-04-216,4306,4506,3406,420315,2006,420
2021-04-206,5506,6006,4706,490298,5006,490
2021-04-196,5806,6506,5806,590147,7006,590
2021-04-166,5706,6906,5706,650270,8006,650
2021-04-156,5106,5806,5006,540169,4006,540
2021-04-146,5006,5806,4806,500189,8006,500
2021-04-136,5606,6006,5006,500196,6006,500
2021-04-126,6506,6706,5406,570220,1006,570
2021-04-096,6306,7306,6106,630420,4006,630
2021-04-086,6506,6806,5506,600376,1006,600
2021-04-076,5506,5606,5006,550318,9006,550
2021-04-066,7206,7306,4706,510283,6006,510
2021-04-056,7606,7606,6206,650197,1006,650
2021-04-026,7206,7906,7006,740207,4006,740
2021-04-016,6406,6706,5906,630239,7006,630
2021-03-316,6606,6606,5306,540290,3006,540
2021-03-306,6806,6806,5606,650229,2006,650
2021-03-296,7306,7406,5906,660405,4006,660
2021-03-266,5206,6506,4906,630393,4006,630
2021-03-256,4006,5006,3206,460326,9006,460
2021-03-246,4906,5306,4206,440339,8006,440
2021-03-236,6606,7006,4006,410313,2006,410
2021-03-226,5406,7006,5206,650404,1006,650
2021-03-196,4706,5806,4406,520456,2006,520
2021-03-186,5806,5806,4306,490473,8006,490
2021-03-176,4306,6206,4006,530365,9006,530
2021-03-166,4206,4306,3406,410318,8006,410
2021-03-156,4206,4406,3406,440340,9006,440
2021-03-126,3106,4506,2506,420496,9006,420
2021-03-116,1306,2606,1206,210332,3006,210
2021-03-106,3106,3306,1506,150521,1006,150
2021-03-096,5106,5106,2106,230726,3006,230
2021-03-086,6306,6306,4506,500303,5006,500
2021-03-056,1806,5606,1706,560514,0006,560
2021-03-046,2806,3806,2106,280307,3006,280
2021-03-036,3906,4306,3006,370432,5006,370
2021-03-026,4306,4506,3406,400438,3006,400
2021-03-016,3606,5006,3606,440314,9006,440
2021-02-266,5606,5906,2506,270521,5006,270
2021-02-256,7006,7006,5406,610303,7006,610
2021-02-246,7006,7606,5906,600338,1006,600
2021-02-226,9006,9106,7606,820279,0006,820
2021-02-196,8706,9706,8606,880313,8006,880
2021-02-186,8506,9206,8106,910295,0006,910
2021-02-176,8506,8606,7706,810303,4006,810
2021-02-166,9707,0006,8206,850374,4006,850
2021-02-156,9507,0506,9207,000236,3007,000
2021-02-126,8206,9106,7706,900295,6006,900
2021-02-106,7806,8506,7006,730307,0006,730
2021-02-096,6506,8206,6106,730612,2006,730
2021-02-086,2806,4306,2106,390377,8006,390
2021-02-056,2806,3006,2206,250368,4006,250
2021-02-046,1906,2106,1206,180230,7006,180
2021-02-036,1606,2006,1006,180220,2006,180
2021-02-026,1306,2306,1006,130326,9006,130
2021-02-015,9806,1605,9306,130364,9006,130
2021-01-296,2606,3006,0706,070303,6006,070
2021-01-286,2306,3206,2006,270471,4006,270
2021-01-276,4506,4906,3906,390191,1006,390
2021-01-266,4006,4506,3806,390252,1006,390
2021-01-256,4306,5206,4206,520166,8006,520
2021-01-226,4406,4406,3506,400190,2006,400
2021-01-216,5006,5806,4706,500213,5006,500
2021-01-206,4706,4906,3806,460318,0006,460
2021-01-196,3506,4006,3306,390271,8006,390
2021-01-186,2406,3306,2206,310146,1006,310
2021-01-156,5706,6206,2906,320622,2006,320
2021-01-146,3606,6206,3306,560674,1006,560
2021-01-136,0806,3606,0806,330389,0006,330
2021-01-126,1606,1706,0406,100289,8006,100
2021-01-085,9506,1505,9006,140399,8006,140
2021-01-075,8905,9405,8505,900316,8005,900
2021-01-065,8205,8705,7805,810167,3005,810
2021-01-055,8505,8805,7905,810255,5005,810
2021-01-045,9405,9405,7705,820208,8005,820

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