1. HOME >
  2. 株価時系列 >
  3. 6965 >
  4. 2023年

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
2023-12-295,8005,8485,7735,800330,4002,900
2023-12-285,7785,7935,7425,793258,3002,896.50
2023-12-275,7805,8635,7755,806356,4002,903
2023-12-265,7205,7555,7105,750237,7002,875
2023-12-255,8555,8635,7415,753246,2002,876.50
2023-12-225,8005,8195,7415,788340,0002,894
2023-12-215,7715,8065,7465,771254,0002,885.50
2023-12-205,7975,9085,7685,843535,5002,921.50
2023-12-195,6125,7815,6055,749597,0002,874.50
2023-12-185,7005,7035,5695,612390,8002,806
2023-12-155,6675,7685,6605,728732,7002,864
2023-12-145,6685,6885,6285,651345,5002,825.50
2023-12-135,6585,6935,6095,682416,2002,841
2023-12-125,5775,6815,5315,663713,7002,831.50
2023-12-115,5185,5465,4525,477480,9002,738.50
2023-12-085,5005,5535,4645,485634,7002,742.50
2023-12-075,6755,6755,5215,542566,5002,771
2023-12-065,6465,7075,6295,688444,5002,844
2023-12-055,6735,7025,5735,621426,6002,810.50
2023-12-045,7365,7465,6435,674593,8002,837
2023-12-015,8005,8125,7365,756426,3002,878
2023-11-305,8155,8575,7635,856621,5002,928
2023-11-295,8205,8585,8045,808246,9002,904
2023-11-285,8705,8915,8035,847318,2002,923.50
2023-11-275,8935,9255,8615,871269,8002,935.50
2023-11-245,9995,9995,9145,917313,5002,958.50
2023-11-225,8835,9635,8575,959396,4002,979.50
2023-11-215,8325,9005,8065,900374,6002,950
2023-11-205,9005,9355,8605,868419,1002,934
2023-11-176,0106,0155,8915,924627,4002,962
2023-11-166,0606,0865,9875,997568,7002,998.50
2023-11-156,0056,1085,9536,082938,6003,041
2023-11-145,9005,9615,8455,848525,8002,924
2023-11-136,0356,0995,8745,886790,9002,943
2023-11-106,0396,0946,0196,064371,1003,032
2023-11-096,0076,0275,9736,002370,6003,001
2023-11-085,9525,9835,9105,951521,8002,975.50
2023-11-075,9855,9905,9075,914431,0002,957
2023-11-066,0486,0485,9586,004673,7003,002
2023-11-025,7105,8335,6905,833518,6002,916.50
2023-11-015,7105,7355,6325,697448,0002,848.50
2023-10-315,5105,5855,4905,557507,5002,778.50
2023-10-305,5595,5765,5015,521506,8002,760.50
2023-10-275,6465,7125,6265,659605,7002,829.50
2023-10-265,6435,7095,5635,592659,6002,796
2023-10-255,8455,8465,7765,787546,6002,893.50
2023-10-245,7885,8125,6695,805758,9002,902.50
2023-10-235,9005,9125,8275,835408,8002,917.50
2023-10-205,9585,9705,8955,921556,2002,960.50
2023-10-196,0816,0956,0386,058403,7003,029
2023-10-186,1586,1826,0876,168452,7003,084
2023-10-176,1456,1836,1256,161315,2003,080.50
2023-10-166,1636,1716,0886,109312,3003,054.50
2023-10-136,3126,3386,2406,259343,7003,129.50
2023-10-126,2806,4076,2756,383264,2003,191.50
2023-10-116,2846,3306,2356,254226,3003,127
2023-10-106,3206,3516,2786,283341,3003,141.50
2023-10-066,2806,3046,2306,233213,1003,116.50
2023-10-056,2216,3046,1936,279288,5003,139.50
2023-10-046,1116,2006,1056,180360,3003,090
2023-10-036,2466,2886,1906,197343,9003,098.50
2023-10-026,3616,3946,2216,232384,0003,116
2023-09-296,3266,3756,2666,299346,0003,149.50
2023-09-286,3006,3456,2596,306403,1003,153
2023-09-276,3006,3616,2756,360380,7003,180
2023-09-266,4006,4006,3456,364306,9003,182
2023-09-256,3506,4186,3416,418315,3003,209
2023-09-226,3096,4126,3036,364319,5003,182
2023-09-216,5006,5006,3616,388382,2003,194
2023-09-206,6136,6496,5666,571377,4003,285.50
2023-09-196,6546,7136,5696,601427,2003,300.50
2023-09-156,6216,6716,6036,643624,2003,321.50
2023-09-146,5806,6696,5676,643375,7003,321.50
2023-09-136,5566,5936,5166,562275,8003,281
2023-09-126,6006,6376,5096,597322,6003,298.50
2023-09-116,6006,6486,5696,601272,2003,300.50
2023-09-086,6576,6846,5976,630376,5003,315
2023-09-076,7106,7476,6716,690371,7003,345
2023-09-066,7106,7356,6706,726245,4003,363
2023-09-056,6126,6756,5926,675278,4003,337.50
2023-09-046,6606,6846,6026,633388,6003,316.50
2023-09-016,7566,7566,6606,679377,3003,339.50
2023-08-316,7006,7506,6696,746584,3003,373
2023-08-306,7246,7486,6906,694233,9003,347
2023-08-296,7506,7616,6676,674266,8003,337
2023-08-286,7006,7896,6816,756293,0003,378
2023-08-256,5316,6406,5176,624420,6003,312
2023-08-246,6586,6776,5676,600306,6003,300
2023-08-236,4606,6046,4466,600282,3003,300
2023-08-226,4686,4776,3866,470327,4003,235
2023-08-216,3776,4356,3236,410355,7003,205
2023-08-186,2806,3716,2736,347220,8003,173.50
2023-08-176,3166,3546,2736,347258,0003,173.50
2023-08-166,3766,4236,3456,345287,1003,172.50
2023-08-156,4806,5026,4296,455215,4003,227.50
2023-08-146,5256,5306,4246,428298,9003,214
2023-08-106,4006,4776,2786,465732,1003,232.50
2023-08-096,6526,7786,6496,752263,2003,376
2023-08-086,7006,7196,6646,678239,2003,339
2023-08-076,5806,6706,5516,655259,0003,327.50
2023-08-046,6806,7006,6156,636307,7003,318
2023-08-036,6906,7206,6216,691343,1003,345.50
2023-08-026,8266,8766,7626,778371,0003,389
2023-08-016,8886,9256,8056,866241,9003,433
2023-07-316,8666,8666,7966,846332,7003,423
2023-07-286,7306,8296,6916,797421,7003,398.50
2023-07-276,7696,8256,7516,813278,3003,406.50
2023-07-266,8476,8536,7906,832175,2003,416
2023-07-256,8406,8456,7916,815221,0003,407.50
2023-07-246,8606,8786,8286,850174,2003,425
2023-07-216,7936,8416,7766,803308,4003,401.50
2023-07-206,9196,9576,8506,852247,1003,426
2023-07-197,0007,0266,9236,971274,9003,485.50
2023-07-186,8946,9606,8706,949318,2003,474.50
2023-07-146,8816,8986,8266,866212,6003,433
2023-07-136,7966,9216,7346,872310,4003,436
2023-07-126,8656,8656,7346,734294,8003,367
2023-07-116,9106,9296,8476,896229,9003,448
2023-07-106,8676,8826,8036,838337,9003,419
2023-07-076,8516,9236,8266,837359,7003,418.50
2023-07-066,9366,9456,8626,867327,1003,433.50
2023-07-057,0017,0386,9826,994200,9003,497
2023-07-047,0507,0767,0177,034217,7003,517
2023-07-037,1207,1787,1147,142234,2003,571
2023-06-307,0457,0566,9767,026343,4003,513
2023-06-297,1017,1317,0537,069220,1003,534.50
2023-06-287,0007,0686,9527,063250,0003,531.50
2023-06-276,9226,9406,8616,937293,9003,468.50
2023-06-267,0177,0396,9456,957288,7003,478.50
2023-06-237,1947,1946,9786,987379,8003,493.50
2023-06-227,1057,1917,1037,127302,1003,563.50
2023-06-217,1397,1617,1027,132315,3003,566
2023-06-207,1097,1357,0717,133293,7003,566.50
2023-06-197,1947,1957,0817,155346,2003,577.50
2023-06-167,2057,2147,0687,200699,2003,600
2023-06-157,2287,2857,1977,203530,4003,601.50
2023-06-147,2617,2647,1307,189473,2003,594.50
2023-06-137,2077,2407,1477,200418,7003,600
2023-06-127,0777,1657,0777,130333,6003,565
2023-06-097,0417,0777,0037,049537,7003,524.50
2023-06-087,1507,1666,9406,967569,0003,483.50
2023-06-077,1887,2507,1237,159541,0003,579.50
2023-06-067,1887,2007,1027,189322,7003,594.50
2023-06-057,2257,2587,1537,223438,9003,611.50
2023-06-027,0907,1507,0607,150410,4003,575
2023-06-017,1007,1707,0507,090289,4003,545
2023-05-317,0507,1507,0007,110970,8003,555
2023-05-307,1207,1807,0607,160359,6003,580
2023-05-297,4007,4007,1507,170374,9003,585
2023-05-267,2907,3407,2407,270272,8003,635
2023-05-257,2107,2907,1707,250360,2003,625
2023-05-247,2807,2807,1607,200375,7003,600
2023-05-237,3407,4607,3107,350463,2003,675
2023-05-227,3607,3607,2507,310291,6003,655
2023-05-197,3707,4007,2707,340323,3003,670
2023-05-187,3207,3607,2607,320381,2003,660
2023-05-177,2007,2507,1507,180420,2003,590
2023-05-167,2107,2207,1607,210395,4003,605
2023-05-157,1207,2807,1107,150458,3003,575
2023-05-126,9707,1206,9507,0901,038,2003,545
2023-05-117,3807,4307,3307,420290,6003,710
2023-05-107,4507,4807,3307,390396,7003,695
2023-05-097,4407,5507,4307,520394,4003,760
2023-05-087,5707,5907,3807,400424,7003,700
2023-05-027,3207,4307,3107,420407,7003,710
2023-05-017,2507,3007,2307,290264,9003,645
2023-04-287,1807,2007,1307,180397,4003,590
2023-04-277,0507,1207,0207,100333,6003,550
2023-04-267,1807,1907,0607,080353,0003,540
2023-04-257,2507,2907,2307,230259,1003,615
2023-04-247,2307,2607,2007,210270,1003,605
2023-04-217,1507,2407,1107,230292,1003,615
2023-04-207,0707,1307,0607,120304,6003,560
2023-04-197,2407,2707,1407,170321,2003,585
2023-04-187,2307,2907,2307,270357,4003,635
2023-04-177,2507,2707,1807,230403,5003,615
2023-04-147,1407,2207,1007,190593,4003,595
2023-04-136,9807,0906,9707,080321,8003,540
2023-04-127,0007,0506,9907,030316,1003,515
2023-04-117,0107,0706,9907,000302,8003,500
2023-04-106,9206,9306,8706,910227,5003,455
2023-04-076,8006,8906,8006,860335,0003,430
2023-04-066,8506,8806,7706,810363,6003,405
2023-04-057,0607,0606,9206,940264,9003,470
2023-04-047,0707,1107,0407,090371,8003,545
2023-04-037,1707,1707,0507,090368,2003,545
2023-03-317,1007,1707,0507,110354,6003,555
2023-03-307,0407,0707,0007,040278,5003,520
2023-03-296,9507,0406,8907,030389,8003,515
2023-03-287,0107,0106,9006,950261,0003,475
2023-03-276,9606,9806,8906,940297,7003,470
2023-03-246,9306,9706,9006,930350,9003,465
2023-03-236,8806,9106,8206,870280,7003,435
2023-03-226,8606,9406,8306,910377,6003,455
2023-03-206,7906,8006,7206,760374,8003,380
2023-03-176,6306,7606,6206,750537,2003,375
2023-03-166,3906,6106,3906,590396,0003,295
2023-03-156,5906,6006,5006,520380,2003,260
2023-03-146,5706,5906,4906,540388,2003,270
2023-03-136,6506,6906,5906,690311,5003,345
2023-03-106,7406,7806,7306,740459,2003,370
2023-03-096,9006,9306,8306,870288,1003,435
2023-03-086,7706,8706,7606,810293,2003,405
2023-03-076,8106,8406,7506,800288,2003,400
2023-03-066,8006,8906,7806,830232,4003,415
2023-03-036,7206,7706,6906,750393,6003,375
2023-03-026,7406,7506,6306,650256,3003,325
2023-03-016,6306,7606,6306,710244,1003,355
2023-02-286,6806,7006,6406,680386,4003,340
2023-02-276,6006,6406,5906,620245,1003,310
2023-02-246,6306,6906,5706,670345,0003,335
2023-02-226,5806,6206,5306,560289,9003,280
2023-02-216,7506,7606,6606,660290,4003,330
2023-02-206,6206,6906,6106,660202,0003,330
2023-02-176,6206,6606,6006,640227,3003,320
2023-02-166,6506,7206,6006,710255,3003,355
2023-02-156,7506,7506,5606,600471,9003,300
2023-02-146,6906,7306,6706,720241,4003,360
2023-02-136,7206,7406,6006,600314,6003,300
2023-02-106,5906,8706,5806,750663,7003,375
2023-02-097,0407,0406,9706,990293,8003,495
2023-02-087,1907,2007,0307,060278,0003,530
2023-02-077,0207,0906,9907,040214,9003,520
2023-02-067,1107,1206,9406,960205,8003,480
2023-02-036,9407,0706,9206,990302,9003,495
2023-02-026,8906,9306,8706,920194,2003,460
2023-02-016,9407,0106,8406,840296,0003,420
2023-01-317,0907,1106,9006,900476,1003,450
2023-01-306,9707,0606,9607,020285,4003,510
2023-01-276,9807,0206,9206,920241,5003,460
2023-01-267,0607,0906,9306,980296,2003,490
2023-01-257,0007,0906,9907,060285,1003,530
2023-01-246,9707,0306,9606,980327,6003,490
2023-01-236,8006,8506,7606,830211,6003,415
2023-01-206,6906,7306,6606,700232,8003,350
2023-01-196,7706,7706,6906,720208,2003,360
2023-01-186,7306,8206,6706,720239,8003,360
2023-01-176,6006,7306,6006,690268,3003,345
2023-01-166,6806,7306,5806,590251,5003,295
2023-01-136,7006,7606,6406,710407,1003,355
2023-01-126,5706,7306,5606,650353,0003,325
2023-01-116,4506,6006,4406,550295,1003,275
2023-01-106,5306,5406,4006,430290,2003,215
2023-01-066,3406,4206,3306,390348,3003,195
2023-01-056,2006,3306,2006,300388,4003,150
2023-01-046,2606,2706,1706,220365,2003,110

分割・併合履歴 ： [2024-09-27]1株→2株 [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株