日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

浜松ホトニクス(6965)の株価時系列情報

浜松ホトニクス(6965)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 1,810 1,900 1,810 1,900 6,000
1997/12/29 1,800 1,800 1,800 1,800 1,000
1997/12/26 1,880 1,880 1,790 1,790 9,000
1997/12/25 1,740 1,740 1,720 1,730 11,000
1997/12/24 1,750 1,750 1,730 1,730 10,000
1997/12/22 1,830 1,830 1,750 1,790 15,000
1997/12/19 1,850 1,850 1,850 1,850 3,000
1997/12/18 1,890 1,900 1,850 1,850 7,000
1997/12/17 1,760 1,870 1,760 1,850 5,000
1997/12/16 1,770 1,800 1,750 1,750 19,000
1997/12/15 1,750 1,750 1,730 1,740 13,000
1997/12/12 1,850 1,850 1,830 1,830 14,000
1997/12/11 1,990 1,990 1,900 1,900 4,000
1997/12/10 1,920 1,980 1,920 1,980 3,000
1997/12/09 1,980 1,980 1,980 1,980 1,000
1997/12/08 1,850 1,870 1,840 1,870 4,000
1997/12/05 1,960 1,960 1,880 1,880 15,000
1997/12/04 1,920 1,920 1,900 1,900 7,000
1997/12/03 1,990 1,990 1,920 1,920 15,000
1997/12/02 2,030 2,030 2,030 2,030 3,000
1997/11/27 2,000 2,000 1,980 1,980 4,000
1997/11/26 2,020 2,020 2,020 2,020 7,000
1997/11/25 2,000 2,000 1,960 1,960 3,000
1997/11/21 1,960 1,970 1,960 1,970 5,000
1997/11/20 2,000 2,040 2,000 2,040 15,000
1997/11/19 2,000 2,000 2,000 2,000 4,000
1997/11/18 2,020 2,020 2,000 2,000 6,000
1997/11/14 1,970 1,970 1,970 1,970 6,000
1997/11/13 1,960 1,970 1,960 1,970 7,000
1997/11/12 2,040 2,040 2,040 2,040 1,000
1997/11/11 1,990 1,990 1,980 1,980 9,000
1997/11/10 1,990 1,990 1,990 1,990 7,000
1997/11/07 2,010 2,010 2,000 2,000 3,000
1997/11/06 1,990 1,990 1,990 1,990 12,000
1997/11/05 2,040 2,040 1,990 1,990 8,000
1997/11/04 1,990 2,000 1,990 1,990 9,000
1997/10/31 2,020 2,020 2,000 2,000 6,000
1997/10/30 2,020 2,020 2,020 2,020 4,000
1997/10/29 2,010 2,020 2,000 2,010 18,000
1997/10/28 2,050 2,050 1,980 1,990 9,000
1997/10/27 2,080 2,080 2,080 2,080 3,000
1997/10/24 2,080 2,080 2,040 2,080 33,000
1997/10/23 2,100 2,100 2,070 2,100 10,000
1997/10/22 2,090 2,100 2,090 2,100 2,000
1997/10/21 2,090 2,090 2,090 2,090 1,000
1997/10/20 2,150 2,150 2,100 2,100 19,000
1997/10/17 2,100 2,100 2,100 2,100 2,000
1997/10/16 2,110 2,110 2,110 2,110 2,000
1997/10/15 2,080 2,100 2,070 2,100 22,000
1997/10/14 2,110 2,110 2,090 2,100 18,000
1997/10/13 2,110 2,110 2,110 2,110 1,000
1997/10/09 2,200 2,200 2,160 2,160 11,000
1997/10/08 2,160 2,200 2,160 2,200 12,000
1997/10/07 2,200 2,200 2,200 2,200 2,000
1997/10/06 2,240 2,240 2,240 2,240 3,000
1997/10/03 2,210 2,210 2,180 2,200 8,000
1997/10/02 2,240 2,240 2,210 2,220 39,000
1997/10/01 2,200 2,200 2,200 2,200 4,000
1997/09/30 2,160 2,250 2,160 2,240 41,000
1997/09/29 2,160 2,200 2,150 2,200 16,000
1997/09/26 2,260 2,260 2,200 2,200 17,000
1997/09/25 2,210 2,230 2,210 2,220 11,000
1997/09/24 2,200 2,250 2,200 2,230 15,000
1997/09/22 2,170 2,270 2,170 2,250 15,000
1997/09/19 2,170 2,170 2,120 2,120 22,000
1997/09/18 2,160 2,160 2,160 2,160 1,000
1997/09/17 2,160 2,200 2,160 2,160 12,000
1997/09/16 2,200 2,200 2,200 2,200 3,000
1997/09/12 2,200 2,280 2,200 2,280 15,000
1997/09/11 2,230 2,230 2,230 2,230 4,000
1997/09/10 2,220 2,290 2,220 2,230 6,000
1997/09/09 2,290 2,300 2,290 2,300 15,000
1997/09/08 2,220 2,300 2,220 2,300 36,000
1997/09/05 2,280 2,290 2,240 2,240 4,000
1997/09/04 2,240 2,240 2,240 2,240 1,000
1997/09/03 2,220 2,240 2,220 2,240 12,000
1997/09/02 2,220 2,220 2,220 2,220 2,000
1997/09/01 2,260 2,260 2,230 2,230 3,000
1997/08/29 2,260 2,260 2,260 2,260 4,000
1997/08/28 2,290 2,300 2,260 2,300 9,000
1997/08/27 2,220 2,300 2,220 2,300 12,000
1997/08/26 2,250 2,270 2,240 2,240 12,000
1997/08/25 2,270 2,270 2,260 2,260 20,000
1997/08/22 2,260 2,260 2,200 2,200 3,000
1997/08/21 2,230 2,270 2,230 2,270 3,000
1997/08/20 2,230 2,270 2,230 2,270 4,000
1997/08/19 2,270 2,280 2,230 2,230 5,000
1997/08/18 2,300 2,300 2,230 2,290 5,000
1997/08/15 2,280 2,300 2,250 2,300 58,000
1997/08/14 2,150 2,280 2,130 2,280 25,000
1997/08/13 2,110 2,120 2,100 2,110 12,000
1997/08/12 2,150 2,150 2,140 2,150 18,000
1997/08/11 2,200 2,200 2,180 2,180 4,000
1997/08/08 2,200 2,200 2,200 2,200 7,000
1997/08/07 2,200 2,200 2,200 2,200 2,000
1997/08/06 2,220 2,220 2,200 2,200 5,000
1997/08/05 2,240 2,250 2,230 2,230 20,000
1997/08/04 2,240 2,240 2,210 2,210 4,000
1997/08/01 2,200 2,200 2,200 2,200 7,000
1997/07/31 2,160 2,160 2,150 2,160 12,000
1997/07/30 2,220 2,220 2,150 2,150 42,000
1997/07/29 2,200 2,230 2,200 2,230 18,000
1997/07/28 2,180 2,200 2,180 2,200 5,000
1997/07/25 2,200 2,240 2,170 2,170 18,000
1997/07/24 2,250 2,250 2,190 2,190 25,000
1997/07/23 2,170 2,180 2,170 2,170 11,000
1997/07/22 2,230 2,240 2,170 2,170 8,000
1997/07/18 2,260 2,260 2,190 2,190 7,000
1997/07/17 2,200 2,250 2,200 2,210 9,000
1997/07/16 2,240 2,240 2,180 2,190 27,000
1997/07/15 2,260 2,260 2,250 2,260 9,000
1997/07/14 2,270 2,270 2,260 2,260 4,000
1997/07/11 2,270 2,270 2,270 2,270 10,000
1997/07/10 2,250 2,260 2,240 2,260 7,000
1997/07/09 2,240 2,270 2,240 2,260 22,000
1997/07/08 2,240 2,250 2,240 2,240 6,000
1997/07/07 2,270 2,270 2,250 2,250 10,000
1997/07/04 2,290 2,290 2,260 2,270 19,000
1997/07/03 2,260 2,270 2,250 2,250 17,000
1997/07/02 2,280 2,280 2,260 2,260 8,000
1997/07/01 2,300 2,300 2,290 2,290 4,000
1997/06/30 2,310 2,310 2,270 2,300 13,000
1997/06/27 2,290 2,320 2,260 2,320 18,000
1997/06/26 2,320 2,320 2,290 2,290 23,000
1997/06/25 2,290 2,330 2,290 2,330 25,000
1997/06/24 2,300 2,300 2,290 2,290 18,000
1997/06/23 2,250 2,290 2,250 2,290 8,000
1997/06/20 2,240 2,240 2,230 2,240 4,000
1997/06/19 2,270 2,270 2,230 2,230 17,000
1997/06/18 2,300 2,300 2,240 2,270 8,000
1997/06/17 2,300 2,320 2,280 2,280 10,000
1997/06/16 2,250 2,330 2,250 2,290 46,000
1997/06/13 2,210 2,210 2,190 2,190 24,000
1997/06/12 2,190 2,250 2,190 2,250 29,000
1997/06/11 2,200 2,200 2,200 2,200 5,000
1997/06/10 2,240 2,240 2,170 2,170 94,000
1997/06/09 2,180 2,180 2,180 2,180 15,000
1997/06/06 2,200 2,240 2,180 2,180 43,000
1997/06/05 2,220 2,220 2,220 2,220 11,000
1997/06/04 2,180 2,240 2,180 2,220 39,000
1997/06/03 2,240 2,240 2,180 2,180 9,000
1997/06/02 2,180 2,200 2,180 2,200 7,000
1997/05/30 2,250 2,250 2,180 2,180 18,000
1997/05/29 2,150 2,240 2,150 2,190 17,000
1997/05/28 2,230 2,230 2,120 2,120 6,000
1997/05/27 2,230 2,240 2,200 2,240 30,000
1997/05/26 2,240 2,240 2,230 2,230 4,000
1997/05/23 2,150 2,200 2,150 2,200 26,000
1997/05/22 2,210 2,210 2,160 2,160 25,000
1997/05/21 2,210 2,210 2,180 2,210 25,000
1997/05/20 2,300 2,300 2,210 2,250 20,000
1997/05/19 2,210 2,260 2,210 2,260 12,000
1997/05/16 2,210 2,210 2,210 2,210 3,000
1997/05/15 2,230 2,230 2,200 2,200 8,000
1997/05/14 2,240 2,240 2,220 2,230 5,000
1997/05/13 2,230 2,250 2,200 2,250 30,000
1997/05/12 2,210 2,240 2,200 2,230 13,000
1997/05/09 2,250 2,250 2,230 2,230 11,000
1997/05/08 2,260 2,260 2,230 2,260 11,000
1997/05/07 2,250 2,270 2,250 2,270 21,000
1997/05/06 2,270 2,290 2,230 2,230 44,000
1997/05/02 2,200 2,260 2,200 2,230 150,000
1997/05/01 2,120 2,250 2,120 2,200 20,000
1997/04/30 2,140 2,140 2,110 2,110 16,000
1997/04/28 2,100 2,120 2,080 2,110 22,000
1997/04/25 2,070 2,100 2,070 2,090 25,000
1997/04/24 2,100 2,100 2,070 2,070 19,000
1997/04/23 2,120 2,120 2,100 2,100 12,000
1997/04/22 2,090 2,140 2,090 2,140 63,000
1997/04/21 2,090 2,090 2,070 2,070 8,000
1997/04/18 2,100 2,120 2,050 2,050 21,000
1997/04/16 2,100 2,100 2,090 2,090 11,000
1997/04/15 2,110 2,110 2,110 2,110 7,000
1997/04/14 2,090 2,090 2,090 2,090 1,000
1997/04/11 2,030 2,100 2,000 2,100 11,000
1997/04/10 2,080 2,090 2,040 2,040 14,000
1997/04/09 2,060 2,100 2,040 2,040 38,000
1997/04/08 2,100 2,100 2,030 2,040 24,000
1997/04/07 2,170 2,170 2,100 2,100 14,000
1997/04/04 2,200 2,230 2,190 2,190 17,000
1997/04/03 2,210 2,210 2,200 2,210 6,000
1997/04/02 2,190 2,210 2,190 2,210 13,000
1997/04/01 2,320 2,320 2,230 2,230 6,000
1997/03/31 2,300 2,320 2,300 2,320 20,000
1997/03/28 2,220 2,250 2,220 2,230 6,000
1997/03/27 2,240 2,310 2,230 2,300 23,000
1997/03/26 2,300 2,300 2,230 2,230 31,000
1997/03/25 2,280 2,280 2,200 2,230 20,000
1997/03/24 2,310 2,310 2,300 2,300 3,000
1997/03/21 2,340 2,340 2,300 2,310 20,000
1997/03/19 2,310 2,310 2,300 2,300 5,000
1997/03/18 2,320 2,320 2,300 2,300 13,000
1997/03/17 2,310 2,310 2,300 2,300 9,000
1997/03/14 2,320 2,320 2,320 2,320 4,000
1997/03/13 2,350 2,350 2,350 2,350 5,000
1997/03/12 2,350 2,350 2,350 2,350 1,000
1997/03/11 2,350 2,350 2,350 2,350 4,000
1997/03/10 2,420 2,430 2,350 2,350 7,000
1997/03/07 2,470 2,470 2,410 2,410 5,000
1997/03/06 2,500 2,500 2,490 2,490 5,000
1997/03/05 2,500 2,500 2,480 2,500 22,000
1997/03/04 2,470 2,490 2,440 2,490 18,000
1997/03/03 2,390 2,440 2,390 2,440 12,000
1997/02/28 2,400 2,430 2,390 2,390 13,000
1997/02/27 2,400 2,410 2,390 2,400 13,000
1997/02/26 2,400 2,400 2,380 2,400 17,000
1997/02/25 2,400 2,400 2,390 2,400 10,000
1997/02/24 2,440 2,440 2,400 2,400 9,000
1997/02/21 2,320 2,320 2,300 2,320 20,000
1997/02/20 2,350 2,360 2,320 2,320 11,000
1997/02/19 2,370 2,370 2,350 2,350 2,000
1997/02/18 2,400 2,400 2,390 2,400 11,000
1997/02/17 2,400 2,400 2,390 2,390 11,000
1997/02/14 2,430 2,430 2,360 2,400 30,000
1997/02/13 2,430 2,450 2,430 2,450 26,000
1997/02/12 2,430 2,430 2,430 2,430 2,000
1997/02/10 2,360 2,430 2,350 2,430 12,000
1997/02/06 2,360 2,360 2,360 2,360 11,000
1997/02/05 2,470 2,470 2,400 2,400 9,000
1997/02/04 2,470 2,470 2,400 2,450 19,000
1997/02/03 2,510 2,510 2,470 2,470 7,000
1997/01/31 2,490 2,490 2,410 2,470 30,000
1997/01/30 2,430 2,460 2,430 2,430 37,000
1997/01/29 2,400 2,400 2,390 2,400 25,000
1997/01/28 2,440 2,440 2,440 2,440 1,000
1997/01/27 2,440 2,540 2,440 2,540 19,000
1997/01/24 2,380 2,400 2,340 2,360 19,000
1997/01/23 2,320 2,350 2,320 2,350 11,000
1997/01/22 2,330 2,340 2,330 2,340 2,000
1997/01/21 2,320 2,330 2,320 2,330 15,000
1997/01/20 2,460 2,460 2,350 2,350 14,000
1997/01/17 2,400 2,430 2,400 2,400 11,000
1997/01/16 2,370 2,370 2,360 2,370 16,000
1997/01/14 2,380 2,380 2,280 2,330 23,000
1997/01/13 2,440 2,440 2,360 2,370 7,000
1997/01/10 2,530 2,530 2,440 2,440 41,000
1997/01/09 2,590 2,590 2,500 2,500 8,000
1997/01/08 2,540 2,550 2,540 2,550 3,000
1997/01/07 2,690 2,690 2,630 2,630 9,000

このページの先頭へ