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
2026/06/26 2,685 2,741 2,586 2,625 3,495,000
2026/06/25 2,765 2,766 2,664 2,740 3,076,800
2026/06/24 2,645 2,746 2,624 2,670 3,489,100
2026/06/23 2,838 2,838 2,647 2,660 4,261,500
2026/06/22 2,844 2,887 2,804 2,826 3,516,600
2026/06/19 2,840 2,864 2,757 2,798 3,891,900
2026/06/18 2,776 2,844 2,745 2,771 3,875,000
2026/06/17 2,635 2,795 2,594 2,778 4,570,500
2026/06/16 2,653 2,670 2,561 2,648 4,325,400
2026/06/15 2,566 2,676 2,522 2,636 5,393,900
2026/06/12 2,488 2,587 2,460 2,496 5,982,700
2026/06/11 2,288 2,428 2,282 2,428 5,388,600
2026/06/10 2,502 2,504 2,320 2,369 8,846,200
2026/06/09 2,680 2,688 2,550 2,664 4,454,100
2026/06/08 2,614 2,697 2,572 2,630 7,028,700
2026/06/05 2,892 2,913 2,788 2,864 4,571,500
2026/06/04 2,828 2,964 2,820 2,921 4,202,200
2026/06/03 2,879 2,915 2,806 2,878 4,671,500
2026/06/02 2,855 2,855 2,617 2,732 6,016,300
2026/06/01 2,896 2,978 2,863 2,910 4,807,400
2026/05/29 2,873 2,997 2,807 2,863 7,291,600
2026/05/28 2,687 2,824 2,660 2,823 5,710,400
2026/05/27 2,937 2,942 2,669 2,700 8,443,200
2026/05/26 2,970 2,971 2,855 2,933 3,990,600
2026/05/25 2,995 3,100 2,964 2,974 6,394,400
2026/05/22 2,732 2,923 2,727 2,911 6,305,900
2026/05/21 2,703 2,759 2,635 2,674 5,097,200
2026/05/20 2,638 2,669 2,555 2,634 5,349,500
2026/05/19 2,785 2,830 2,627 2,686 8,911,300
2026/05/18 2,757 2,875 2,662 2,867 15,774,000
2026/05/15 2,600 2,657 2,577 2,657 7,842,200
2026/05/14 2,173 2,241 2,154 2,157 4,349,300
2026/05/13 2,110 2,163 2,073 2,163 4,178,000
2026/05/12 2,192 2,240 2,145 2,177 3,855,200
2026/05/11 2,243 2,245 2,133 2,162 3,925,900
2026/05/08 2,119 2,208 2,070 2,194 4,758,200
2026/05/07 2,041 2,163 1,992 2,140 6,268,100
2026/05/01 2,019 2,035 1,988 2,006 1,991,100
2026/04/30 2,003 2,062 1,972 2,023 2,942,400
2026/04/28 2,036 2,047 1,990 2,003 5,456,200
2026/04/27 1,949 2,069 1,935 2,054 5,309,500
2026/04/24 1,941 1,942 1,895 1,922 1,762,100
2026/04/23 1,946 1,968 1,880 1,914 2,384,500
2026/04/22 1,947 1,963 1,927 1,945 1,767,900
2026/04/21 1,955 1,972 1,931 1,946 1,789,000
2026/04/20 1,935 1,987 1,918 1,952 2,093,700
2026/04/17 1,990 1,994 1,913 1,937 2,087,400
2026/04/16 1,910 1,977 1,903 1,960 2,878,300
2026/04/15 1,954 1,957 1,890 1,902 3,100,100
2026/04/14 1,970 1,973 1,934 1,936 2,515,900
2026/04/13 1,921 1,962 1,907 1,950 2,687,600
2026/04/10 1,954 1,971 1,926 1,943 2,423,200
2026/04/09 1,950 1,977 1,923 1,950 2,620,700
2026/04/08 1,905 1,967 1,888 1,967 3,251,000
2026/04/07 1,860 1,880 1,836 1,839 1,643,000
2026/04/06 1,878 1,904 1,862 1,862 1,864,400
2026/04/03 1,863 1,872 1,839 1,849 1,665,000
2026/03/27 1,962 1,972 1,903 1,941 3,443,000
2026/03/26 2,000 2,050 1,979 2,000 4,385,800
2026/03/25 1,924 1,985 1,913 1,966 4,140,500
2026/03/24 1,830 1,855 1,788 1,852 4,080,500
2026/03/23 1,821 1,845 1,755 1,778 6,359,300
2026/03/19 1,919 1,954 1,906 1,907 5,091,600
2026/03/18 1,997 2,015 1,963 2,008 4,245,000
2026/03/17 2,100 2,100 1,981 1,991 4,776,800
2026/03/16 2,072 2,092 2,024 2,064 4,355,000
2026/03/13 1,973 2,124 1,971 2,069 7,244,900
2026/03/12 2,059 2,073 1,966 2,001 6,343,400
2026/03/11 2,097 2,132 2,073 2,099 6,446,600
2026/03/10 2,050 2,093 1,982 2,071 7,206,800
2026/03/09 1,985 1,995 1,890 1,963 10,442,100
2026/03/06 1,985 2,153 1,984 2,122 10,116,300
2026/03/05 2,032 2,079 1,985 2,019 9,362,000
2026/03/04 2,100 2,134 1,935 1,952 12,725,400
2026/03/03 2,164 2,384 2,120 2,143 24,354,200
2026/03/02 2,000 2,082 1,989 2,064 5,500,400
2026/02/27 1,968 2,047 1,945 2,024 4,011,500
2026/02/26 2,080 2,085 1,961 2,001 6,149,800
2026/02/25 2,016 2,115 1,995 2,041 9,197,600
2026/02/24 1,904 1,981 1,902 1,939 6,729,100
2026/02/20 1,774 1,870 1,766 1,864 5,691,700
2026/02/19 1,764 1,789 1,745 1,774 1,943,300
2026/02/18 1,769 1,778 1,737 1,762 1,789,400
2026/02/17 1,735 1,789 1,729 1,769 3,325,900
2026/02/16 1,706 1,741 1,702 1,720 2,048,600
2026/02/13 1,700 1,707 1,667 1,696 2,339,100
2026/02/12 1,760 1,763 1,711 1,712 2,850,700
2026/02/10 1,730 1,771 1,725 1,766 3,110,100
2026/02/09 1,715 1,723 1,675 1,714 4,796,300
2026/02/06 1,650 1,696 1,620 1,678 8,559,100
2026/02/05 1,799 1,804 1,767 1,790 3,875,200
2026/02/04 1,773 1,781 1,742 1,765 2,591,900
2026/02/03 1,710 1,762 1,701 1,756 2,755,100
2026/02/02 1,720 1,733 1,679 1,684 2,019,500
2026/01/30 1,682 1,715 1,682 1,712 1,857,300
2026/01/29 1,704 1,708 1,663 1,680 1,937,100
2026/01/28 1,718 1,726 1,703 1,703 1,604,700
2026/01/27 1,711 1,735 1,701 1,729 1,402,100
2026/01/26 1,721 1,729 1,703 1,711 1,976,900
2026/01/23 1,765 1,781 1,753 1,757 1,465,100
2026/01/22 1,735 1,783 1,731 1,762 2,412,600
2026/01/21 1,684 1,719 1,681 1,719 1,875,700
2026/01/20 1,751 1,754 1,715 1,724 1,932,400
2026/01/19 1,779 1,779 1,741 1,762 1,609,400
2026/01/16 1,796 1,796 1,757 1,789 1,927,800
2026/01/15 1,757 1,794 1,736 1,794 2,461,100
2026/01/14 1,738 1,789 1,731 1,775 2,989,900
2026/01/13 1,744 1,744 1,698 1,720 3,148,700
2026/01/09 1,690 1,703 1,670 1,674 2,421,700
2026/01/08 1,700 1,714 1,688 1,696 1,960,200
2026/01/07 1,704 1,715 1,692 1,702 1,804,800
2026/01/06 1,723 1,739 1,702 1,705 2,225,500
2026/01/05 1,694 1,719 1,689 1,708 2,484,100
2025/12/30 1,676 1,678 1,661 1,661 1,601,800
2025/12/29 1,686 1,703 1,680 1,684 1,433,900
2025/12/26 1,688 1,689 1,675 1,683 1,369,800
2025/12/25 1,712 1,713 1,675 1,688 1,399,300
2025/12/24 1,683 1,709 1,677 1,694 1,498,300
2025/12/23 1,685 1,698 1,673 1,686 1,261,600
2025/12/22 1,690 1,694 1,664 1,683 1,705,100
2025/12/19 1,654 1,669 1,642 1,651 2,180,800
2025/12/18 1,638 1,662 1,633 1,645 1,826,600
2025/12/17 1,679 1,686 1,656 1,678 1,681,100
2025/12/16 1,700 1,730 1,679 1,679 3,181,500
2025/12/15 1,735 1,737 1,709 1,714 2,276,900
2025/12/12 1,788 1,789 1,741 1,760 2,925,900
2025/12/11 1,828 1,835 1,742 1,763 3,296,000
2025/12/10 1,800 1,858 1,791 1,806 4,246,100
2025/12/09 1,750 1,833 1,743 1,787 4,597,100
2025/12/08 1,710 1,772 1,690 1,766 4,683,300
2025/12/05 1,623 1,682 1,615 1,670 3,461,800
2025/12/04 1,593 1,650 1,586 1,643 5,001,700
2025/12/03 1,550 1,567 1,541 1,558 2,375,900
2025/12/02 1,565 1,567 1,532 1,542 1,956,900
2025/12/01 1,568 1,574 1,548 1,562 2,373,100
2025/11/28 1,565 1,589 1,557 1,588 1,806,100
2025/11/27 1,565 1,573 1,560 1,564 1,533,700
2025/11/26 1,536 1,569 1,530 1,556 2,409,700
2025/11/25 1,537 1,552 1,517 1,528 2,461,500
2025/11/21 1,490 1,540 1,489 1,503 3,695,200
2025/11/20 1,541 1,542 1,507 1,524 3,361,300
2025/11/19 1,515 1,543 1,493 1,510 3,756,300
2025/11/18 1,581 1,583 1,530 1,530 3,205,200
2025/11/17 1,629 1,635 1,602 1,602 2,154,700
2025/11/14 1,599 1,628 1,588 1,621 2,732,400
2025/11/13 1,650 1,650 1,613 1,630 3,219,200
2025/11/12 1,661 1,669 1,635 1,662 2,456,100
2025/11/11 1,612 1,662 1,610 1,661 3,511,300
2025/11/10 1,661 1,675 1,604 1,605 5,520,800
2025/11/07 1,669 1,690 1,655 1,680 2,206,500
2025/11/06 1,717 1,728 1,693 1,696 2,450,500
2025/11/05 1,726 1,741 1,650 1,688 3,820,600
2025/11/04 1,741 1,802 1,736 1,791 3,140,300
2025/10/31 1,730 1,751 1,711 1,731 2,208,200
2025/10/30 1,720 1,759 1,717 1,735 1,920,700
2025/10/29 1,740 1,763 1,722 1,731 2,577,500
2025/10/28 1,800 1,801 1,732 1,732 3,097,900
2025/10/27 1,741 1,824 1,737 1,817 6,260,700
2025/10/24 1,686 1,710 1,664 1,704 2,597,200
2025/10/23 1,662 1,690 1,647 1,674 3,192,000
2025/10/22 1,625 1,662 1,612 1,662 1,762,200
2025/10/21 1,673 1,675 1,633 1,642 2,450,800
2025/10/20 1,630 1,676 1,616 1,668 3,171,800
2025/10/17 1,624 1,624 1,592 1,596 1,940,900
2025/10/16 1,655 1,668 1,636 1,653 1,587,800
2025/10/15 1,560 1,639 1,558 1,631 2,368,300
2025/10/14 1,569 1,590 1,545 1,561 3,216,700
2025/10/10 1,645 1,652 1,606 1,609 2,917,700
2025/10/09 1,693 1,695 1,650 1,678 3,096,100
2025/10/08 1,673 1,684 1,647 1,666 3,028,700
2025/10/07 1,743 1,760 1,666 1,675 5,713,200
2025/10/06 1,726 1,758 1,680 1,730 10,217,000
2025/10/03 1,550 1,567 1,538 1,566 1,494,600
2025/10/02 1,568 1,584 1,542 1,549 2,106,500
2025/10/01 1,594 1,608 1,568 1,569 1,755,100
2025/09/30 1,588 1,614 1,587 1,605 1,356,600
2025/09/29 1,630 1,630 1,584 1,587 1,797,800
2025/09/26 1,651 1,658 1,635 1,647 1,564,100
2025/09/25 1,655 1,667 1,645 1,653 2,124,900
2025/09/24 1,659 1,673 1,640 1,653 2,317,300
2025/09/22 1,620 1,659 1,618 1,636 2,261,200
2025/09/19 1,645 1,658 1,587 1,609 3,397,700
2025/09/18 1,590 1,632 1,575 1,621 2,449,400
2025/09/17 1,604 1,614 1,577 1,583 3,368,400
2025/09/16 1,623 1,675 1,618 1,660 2,327,200
2025/09/12 1,616 1,620 1,596 1,613 1,623,000
2025/09/11 1,566 1,609 1,564 1,609 1,686,800
2025/09/10 1,555 1,571 1,550 1,566 2,211,000
2025/09/09 1,580 1,590 1,546 1,556 2,034,400
2025/09/08 1,599 1,599 1,550 1,568 3,153,600
2025/09/05 1,493 1,529 1,491 1,523 1,839,400
2025/09/04 1,490 1,512 1,484 1,493 2,129,600
2025/09/03 1,483 1,519 1,475 1,501 3,180,300
2025/09/02 1,525 1,539 1,510 1,514 1,995,200
2025/09/01 1,530 1,543 1,510 1,540 2,001,900
2025/08/29 1,581 1,599 1,560 1,560 2,274,500
2025/08/28 1,590 1,594 1,553 1,565 2,907,500
2025/08/27 1,601 1,606 1,573 1,597 2,933,900
2025/08/26 1,646 1,651 1,603 1,608 2,925,800
2025/08/25 1,659 1,669 1,640 1,658 1,642,300

このページの先頭へ