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
2023-12-295,8005,8485,7735,800330,4005,800
2023-12-285,7785,7935,7425,793258,3005,793
2023-12-275,7805,8635,7755,806356,4005,806
2023-12-265,7205,7555,7105,750237,7005,750
2023-12-255,8555,8635,7415,753246,2005,753
2023-12-225,8005,8195,7415,788340,0005,788
2023-12-215,7715,8065,7465,771254,0005,771
2023-12-205,7975,9085,7685,843535,5005,843
2023-12-195,6125,7815,6055,749597,0005,749
2023-12-185,7005,7035,5695,612390,8005,612
2023-12-155,6675,7685,6605,728732,7005,728
2023-12-145,6685,6885,6285,651345,5005,651
2023-12-135,6585,6935,6095,682416,2005,682
2023-12-125,5775,6815,5315,663713,7005,663
2023-12-115,5185,5465,4525,477480,9005,477
2023-12-085,5005,5535,4645,485634,7005,485
2023-12-075,6755,6755,5215,542566,5005,542
2023-12-065,6465,7075,6295,688444,5005,688
2023-12-055,6735,7025,5735,621426,6005,621
2023-12-045,7365,7465,6435,674593,8005,674
2023-12-015,8005,8125,7365,756426,3005,756
2023-11-305,8155,8575,7635,856621,5005,856
2023-11-295,8205,8585,8045,808246,9005,808
2023-11-285,8705,8915,8035,847318,2005,847
2023-11-275,8935,9255,8615,871269,8005,871
2023-11-245,9995,9995,9145,917313,5005,917
2023-11-225,8835,9635,8575,959396,4005,959
2023-11-215,8325,9005,8065,900374,6005,900
2023-11-205,9005,9355,8605,868419,1005,868
2023-11-176,0106,0155,8915,924627,4005,924
2023-11-166,0606,0865,9875,997568,7005,997
2023-11-156,0056,1085,9536,082938,6006,082
2023-11-145,9005,9615,8455,848525,8005,848
2023-11-136,0356,0995,8745,886790,9005,886
2023-11-106,0396,0946,0196,064371,1006,064
2023-11-096,0076,0275,9736,002370,6006,002
2023-11-085,9525,9835,9105,951521,8005,951
2023-11-075,9855,9905,9075,914431,0005,914
2023-11-066,0486,0485,9586,004673,7006,004
2023-11-025,7105,8335,6905,833518,6005,833
2023-11-015,7105,7355,6325,697448,0005,697
2023-10-315,5105,5855,4905,557507,5005,557
2023-10-305,5595,5765,5015,521506,8005,521
2023-10-275,6465,7125,6265,659605,7005,659
2023-10-265,6435,7095,5635,592659,6005,592
2023-10-255,8455,8465,7765,787546,6005,787
2023-10-245,7885,8125,6695,805758,9005,805
2023-10-235,9005,9125,8275,835408,8005,835
2023-10-205,9585,9705,8955,921556,2005,921
2023-10-196,0816,0956,0386,058403,7006,058
2023-10-186,1586,1826,0876,168452,7006,168
2023-10-176,1456,1836,1256,161315,2006,161
2023-10-166,1636,1716,0886,109312,3006,109
2023-10-136,3126,3386,2406,259343,7006,259
2023-10-126,2806,4076,2756,383264,2006,383
2023-10-116,2846,3306,2356,254226,3006,254
2023-10-106,3206,3516,2786,283341,3006,283
2023-10-066,2806,3046,2306,233213,1006,233
2023-10-056,2216,3046,1936,279288,5006,279
2023-10-046,1116,2006,1056,180360,3006,180
2023-10-036,2466,2886,1906,197343,9006,197
2023-10-026,3616,3946,2216,232384,0006,232
2023-09-296,3266,3756,2666,299346,0006,299
2023-09-286,3006,3456,2596,306403,1006,306
2023-09-276,3006,3616,2756,360380,7006,360
2023-09-266,4006,4006,3456,364306,9006,364
2023-09-256,3506,4186,3416,418315,3006,418
2023-09-226,3096,4126,3036,364319,5006,364
2023-09-216,5006,5006,3616,388382,2006,388
2023-09-206,6136,6496,5666,571377,4006,571
2023-09-196,6546,7136,5696,601427,2006,601
2023-09-156,6216,6716,6036,643624,2006,643
2023-09-146,5806,6696,5676,643375,7006,643
2023-09-136,5566,5936,5166,562275,8006,562
2023-09-126,6006,6376,5096,597322,6006,597
2023-09-116,6006,6486,5696,601272,2006,601
2023-09-086,6576,6846,5976,630376,5006,630
2023-09-076,7106,7476,6716,690371,7006,690
2023-09-066,7106,7356,6706,726245,4006,726
2023-09-056,6126,6756,5926,675278,4006,675
2023-09-046,6606,6846,6026,633388,6006,633
2023-09-016,7566,7566,6606,679377,3006,679
2023-08-316,7006,7506,6696,746584,3006,746
2023-08-306,7246,7486,6906,694233,9006,694
2023-08-296,7506,7616,6676,674266,8006,674
2023-08-286,7006,7896,6816,756293,0006,756
2023-08-256,5316,6406,5176,624420,6006,624
2023-08-246,6586,6776,5676,600306,6006,600
2023-08-236,4606,6046,4466,600282,3006,600
2023-08-226,4686,4776,3866,470327,4006,470
2023-08-216,3776,4356,3236,410355,7006,410
2023-08-186,2806,3716,2736,347220,8006,347
2023-08-176,3166,3546,2736,347258,0006,347
2023-08-166,3766,4236,3456,345287,1006,345
2023-08-156,4806,5026,4296,455215,4006,455
2023-08-146,5256,5306,4246,428298,9006,428
2023-08-106,4006,4776,2786,465732,1006,465
2023-08-096,6526,7786,6496,752263,2006,752
2023-08-086,7006,7196,6646,678239,2006,678
2023-08-076,5806,6706,5516,655259,0006,655
2023-08-046,6806,7006,6156,636307,7006,636
2023-08-036,6906,7206,6216,691343,1006,691
2023-08-026,8266,8766,7626,778371,0006,778
2023-08-016,8886,9256,8056,866241,9006,866
2023-07-316,8666,8666,7966,846332,7006,846
2023-07-286,7306,8296,6916,797421,7006,797
2023-07-276,7696,8256,7516,813278,3006,813
2023-07-266,8476,8536,7906,832175,2006,832
2023-07-256,8406,8456,7916,815221,0006,815
2023-07-246,8606,8786,8286,850174,2006,850
2023-07-216,7936,8416,7766,803308,4006,803
2023-07-206,9196,9576,8506,852247,1006,852
2023-07-197,0007,0266,9236,971274,9006,971
2023-07-186,8946,9606,8706,949318,2006,949
2023-07-146,8816,8986,8266,866212,6006,866
2023-07-136,7966,9216,7346,872310,4006,872
2023-07-126,8656,8656,7346,734294,8006,734
2023-07-116,9106,9296,8476,896229,9006,896
2023-07-106,8676,8826,8036,838337,9006,838
2023-07-076,8516,9236,8266,837359,7006,837
2023-07-066,9366,9456,8626,867327,1006,867
2023-07-057,0017,0386,9826,994200,9006,994
2023-07-047,0507,0767,0177,034217,7007,034
2023-07-037,1207,1787,1147,142234,2007,142
2023-06-307,0457,0566,9767,026343,4007,026
2023-06-297,1017,1317,0537,069220,1007,069
2023-06-287,0007,0686,9527,063250,0007,063
2023-06-276,9226,9406,8616,937293,9006,937
2023-06-267,0177,0396,9456,957288,7006,957
2023-06-237,1947,1946,9786,987379,8006,987
2023-06-227,1057,1917,1037,127302,1007,127
2023-06-217,1397,1617,1027,132315,3007,132
2023-06-207,1097,1357,0717,133293,7007,133
2023-06-197,1947,1957,0817,155346,2007,155
2023-06-167,2057,2147,0687,200699,2007,200
2023-06-157,2287,2857,1977,203530,4007,203
2023-06-147,2617,2647,1307,189473,2007,189
2023-06-137,2077,2407,1477,200418,7007,200
2023-06-127,0777,1657,0777,130333,6007,130
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