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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,846 | 1,867 | 1,836 | 1,852 | 1,297,500 |
| 2025/07/30 | 1,833 | 1,841 | 1,811 | 1,833 | 1,159,700 |
| 2025/07/29 | 1,855 | 1,855 | 1,823 | 1,831 | 1,507,800 |
| 2025/07/28 | 1,845 | 1,884 | 1,842 | 1,882 | 1,361,200 |
| 2025/07/25 | 1,851 | 1,855 | 1,830 | 1,837 | 836,600 |
| 2025/07/24 | 1,863 | 1,864 | 1,833 | 1,847 | 1,359,800 |
| 2025/07/23 | 1,825 | 1,864 | 1,821 | 1,847 | 2,096,500 |
| 2025/07/22 | 1,815 | 1,835 | 1,791 | 1,808 | 1,521,400 |
| 2025/07/18 | 1,812 | 1,828 | 1,796 | 1,821 | 1,683,100 |
| 2025/07/17 | 1,830 | 1,838 | 1,805 | 1,826 | 1,687,700 |
| 2025/07/16 | 1,825 | 1,839 | 1,807 | 1,818 | 1,953,800 |
| 2025/07/15 | 1,791 | 1,834 | 1,769 | 1,827 | 2,612,400 |
| 2025/07/14 | 1,785 | 1,806 | 1,770 | 1,773 | 1,805,000 |
| 2025/07/11 | 1,760 | 1,793 | 1,755 | 1,789 | 2,233,700 |
| 2025/07/10 | 1,755 | 1,760 | 1,721 | 1,735 | 1,620,800 |
| 2025/07/09 | 1,754 | 1,758 | 1,739 | 1,755 | 1,288,900 |
| 2025/07/08 | 1,731 | 1,754 | 1,718 | 1,736 | 1,859,300 |
| 2025/07/07 | 1,735 | 1,750 | 1,727 | 1,745 | 1,407,300 |
| 2025/07/04 | 1,753 | 1,761 | 1,721 | 1,739 | 1,225,100 |
| 2025/07/03 | 1,724 | 1,756 | 1,723 | 1,755 | 1,417,800 |
| 2025/07/02 | 1,705 | 1,727 | 1,695 | 1,713 | 1,537,700 |
| 2025/07/01 | 1,728 | 1,743 | 1,710 | 1,727 | 2,064,400 |
| 2025/06/30 | 1,774 | 1,793 | 1,746 | 1,756 | 2,372,100 |
| 2025/06/27 | 1,758 | 1,775 | 1,748 | 1,754 | 2,414,800 |
| 2025/06/26 | 1,735 | 1,765 | 1,733 | 1,746 | 3,102,300 |
| 2025/06/25 | 1,720 | 1,746 | 1,704 | 1,746 | 2,594,200 |
| 2025/06/24 | 1,693 | 1,718 | 1,686 | 1,713 | 2,326,000 |
| 2025/06/23 | 1,650 | 1,660 | 1,623 | 1,654 | 1,734,900 |
| 2025/06/20 | 1,632 | 1,718 | 1,632 | 1,670 | 3,851,400 |
| 2025/06/19 | 1,646 | 1,662 | 1,628 | 1,632 | 1,720,600 |
| 2025/06/18 | 1,601 | 1,655 | 1,600 | 1,643 | 1,793,400 |
| 2025/06/17 | 1,624 | 1,626 | 1,586 | 1,589 | 1,143,200 |
| 2025/06/16 | 1,630 | 1,632 | 1,595 | 1,605 | 1,662,600 |
| 2025/06/13 | 1,621 | 1,650 | 1,591 | 1,603 | 2,678,700 |
| 2025/06/12 | 1,601 | 1,634 | 1,581 | 1,597 | 2,358,000 |
| 2025/06/11 | 1,526 | 1,575 | 1,513 | 1,575 | 1,672,600 |
| 2025/06/10 | 1,538 | 1,570 | 1,510 | 1,513 | 1,365,500 |
| 2025/06/09 | 1,540 | 1,548 | 1,519 | 1,527 | 927,300 |
| 2025/06/06 | 1,551 | 1,562 | 1,532 | 1,532 | 913,700 |
| 2025/06/05 | 1,546 | 1,560 | 1,538 | 1,553 | 930,800 |
| 2025/06/04 | 1,552 | 1,570 | 1,535 | 1,547 | 1,465,000 |
| 2025/06/03 | 1,556 | 1,562 | 1,530 | 1,555 | 1,176,200 |
| 2025/06/02 | 1,543 | 1,555 | 1,536 | 1,543 | 1,566,600 |
| 2025/05/30 | 1,565 | 1,572 | 1,554 | 1,554 | 1,617,600 |
| 2025/05/29 | 1,557 | 1,574 | 1,542 | 1,565 | 2,665,600 |
| 2025/05/28 | 1,519 | 1,567 | 1,516 | 1,545 | 2,566,100 |
| 2025/05/27 | 1,488 | 1,499 | 1,475 | 1,489 | 833,000 |
| 2025/05/26 | 1,483 | 1,508 | 1,470 | 1,488 | 1,096,200 |
| 2025/05/23 | 1,500 | 1,508 | 1,486 | 1,486 | 1,285,000 |
| 2025/05/22 | 1,458 | 1,505 | 1,455 | 1,499 | 1,355,800 |
| 2025/05/21 | 1,526 | 1,537 | 1,482 | 1,482 | 2,134,400 |
| 2025/05/20 | 1,481 | 1,529 | 1,478 | 1,518 | 2,594,900 |
| 2025/05/19 | 1,451 | 1,465 | 1,446 | 1,451 | 994,000 |
| 2025/05/16 | 1,465 | 1,473 | 1,428 | 1,463 | 1,447,800 |
| 2025/05/15 | 1,479 | 1,494 | 1,466 | 1,470 | 1,537,800 |
| 2025/05/14 | 1,517 | 1,521 | 1,476 | 1,495 | 1,901,600 |
| 2025/05/13 | 1,556 | 1,561 | 1,505 | 1,520 | 3,896,800 |
| 2025/05/12 | 1,562 | 1,565 | 1,433 | 1,454 | 5,574,200 |
| 2025/05/09 | 1,348 | 1,353 | 1,334 | 1,342 | 1,887,000 |
| 2025/05/08 | 1,320 | 1,328 | 1,296 | 1,327 | 1,875,500 |
| 2025/05/07 | 1,327 | 1,347 | 1,320 | 1,331 | 1,637,800 |
| 2025/05/02 | 1,330 | 1,378 | 1,322 | 1,359 | 2,655,300 |
| 2025/05/01 | 1,300 | 1,331 | 1,292 | 1,323 | 2,639,900 |
| 2025/04/30 | 1,314 | 1,326 | 1,298 | 1,321 | 1,798,600 |
| 2025/04/28 | 1,311 | 1,319 | 1,298 | 1,298 | 4,796,800 |
| 2025/04/25 | 1,274 | 1,310 | 1,269 | 1,304 | 2,226,000 |
| 2025/04/24 | 1,235 | 1,267 | 1,231 | 1,254 | 2,460,500 |
| 2025/04/23 | 1,196 | 1,196 | 1,174 | 1,190 | 1,621,500 |
| 2025/04/22 | 1,155 | 1,166 | 1,152 | 1,166 | 1,723,100 |
| 2025/04/21 | 1,178 | 1,178 | 1,153 | 1,157 | 1,140,000 |
| 2025/04/18 | 1,192 | 1,198 | 1,172 | 1,179 | 1,864,800 |
| 2025/04/17 | 1,160 | 1,197 | 1,160 | 1,192 | 2,296,200 |
| 2025/04/16 | 1,197 | 1,201 | 1,162 | 1,173 | 2,301,300 |
| 2025/04/15 | 1,220 | 1,227 | 1,208 | 1,210 | 2,187,300 |
| 2025/04/14 | 1,226 | 1,249 | 1,202 | 1,207 | 1,997,300 |
| 2025/04/11 | 1,175 | 1,204 | 1,161 | 1,199 | 3,545,300 |
| 2025/04/10 | 1,272 | 1,291 | 1,252 | 1,265 | 3,966,300 |
| 2025/04/09 | 1,168 | 1,171 | 1,117 | 1,122 | 3,855,000 |
| 2025/04/08 | 1,257 | 1,283 | 1,195 | 1,217 | 3,482,300 |
| 2025/04/07 | 1,238 | 1,240 | 1,149 | 1,160 | 4,861,700 |
| 2025/04/04 | 1,373 | 1,397 | 1,341 | 1,358 | 2,763,100 |
| 2025/04/03 | 1,400 | 1,434 | 1,393 | 1,428 | 2,187,300 |
| 2025/04/02 | 1,504 | 1,512 | 1,466 | 1,471 | 1,781,100 |
| 2025/04/01 | 1,478 | 1,525 | 1,471 | 1,493 | 2,629,800 |
| 2025/03/31 | 1,489 | 1,494 | 1,453 | 1,457 | 2,524,200 |
| 2025/03/28 | 1,534 | 1,535 | 1,496 | 1,514 | 2,106,500 |
| 2025/03/27 | 1,500 | 1,548 | 1,489 | 1,548 | 2,453,400 |
| 2025/03/26 | 1,519 | 1,524 | 1,509 | 1,515 | 2,094,700 |
| 2025/03/25 | 1,539 | 1,548 | 1,524 | 1,526 | 1,962,100 |
| 2025/03/24 | 1,561 | 1,564 | 1,530 | 1,530 | 1,159,600 |
| 2025/03/21 | 1,571 | 1,588 | 1,558 | 1,568 | 3,180,400 |
| 2025/03/19 | 1,583 | 1,609 | 1,578 | 1,588 | 978,800 |
| 2025/03/18 | 1,585 | 1,603 | 1,564 | 1,582 | 1,407,700 |
| 2025/03/17 | 1,540 | 1,579 | 1,536 | 1,574 | 1,943,600 |
| 2025/03/14 | 1,502 | 1,529 | 1,497 | 1,517 | 2,454,500 |
| 2025/03/13 | 1,534 | 1,555 | 1,501 | 1,501 | 2,160,500 |
| 2025/03/12 | 1,538 | 1,548 | 1,519 | 1,531 | 1,415,000 |
| 2025/03/11 | 1,539 | 1,562 | 1,502 | 1,559 | 2,735,800 |
| 2025/03/10 | 1,546 | 1,572 | 1,533 | 1,570 | 1,426,000 |
| 2025/03/07 | 1,530 | 1,549 | 1,516 | 1,547 | 1,550,100 |
| 2025/03/06 | 1,565 | 1,571 | 1,547 | 1,557 | 975,900 |
| 2025/03/05 | 1,540 | 1,564 | 1,528 | 1,549 | 1,680,900 |
| 2025/03/04 | 1,533 | 1,571 | 1,533 | 1,545 | 2,251,500 |
| 2025/03/03 | 1,568 | 1,568 | 1,527 | 1,533 | 2,015,300 |
| 2025/02/28 | 1,609 | 1,610 | 1,552 | 1,558 | 2,561,800 |
| 2025/02/27 | 1,640 | 1,647 | 1,618 | 1,629 | 1,338,200 |
| 2025/02/26 | 1,636 | 1,640 | 1,610 | 1,631 | 1,593,600 |
| 2025/02/25 | 1,670 | 1,670 | 1,631 | 1,652 | 2,407,800 |
| 2025/02/21 | 1,691 | 1,701 | 1,665 | 1,679 | 1,369,800 |
| 2025/02/20 | 1,728 | 1,729 | 1,674 | 1,684 | 1,469,600 |
| 2025/02/19 | 1,728 | 1,742 | 1,714 | 1,738 | 1,127,700 |
| 2025/02/18 | 1,740 | 1,763 | 1,732 | 1,735 | 940,300 |
| 2025/02/17 | 1,774 | 1,796 | 1,745 | 1,752 | 1,185,700 |
| 2025/02/14 | 1,800 | 1,802 | 1,745 | 1,751 | 1,292,600 |
| 2025/02/13 | 1,783 | 1,796 | 1,779 | 1,789 | 857,100 |
| 2025/02/12 | 1,782 | 1,787 | 1,751 | 1,768 | 1,423,800 |
| 2025/02/10 | 1,766 | 1,804 | 1,759 | 1,780 | 1,427,400 |
| 2025/02/07 | 1,805 | 1,835 | 1,750 | 1,780 | 4,181,000 |
| 2025/02/06 | 1,872 | 1,945 | 1,872 | 1,935 | 1,847,000 |
| 2025/02/05 | 1,861 | 1,877 | 1,854 | 1,872 | 1,162,100 |
| 2025/02/04 | 1,862 | 1,896 | 1,862 | 1,865 | 1,524,200 |
| 2025/02/03 | 1,885 | 1,893 | 1,815 | 1,822 | 2,925,700 |
| 2025/01/31 | 1,904 | 1,927 | 1,901 | 1,922 | 1,016,500 |
| 2025/01/30 | 1,924 | 1,936 | 1,913 | 1,918 | 995,000 |
| 2025/01/29 | 1,925 | 1,939 | 1,912 | 1,930 | 984,000 |
| 2025/01/28 | 1,920 | 1,946 | 1,904 | 1,925 | 1,255,000 |
| 2025/01/27 | 1,908 | 1,954 | 1,908 | 1,927 | 1,764,500 |
| 2025/01/24 | 1,886 | 1,914 | 1,860 | 1,906 | 1,366,300 |
| 2025/01/23 | 1,907 | 1,925 | 1,874 | 1,885 | 1,560,300 |
| 2025/01/22 | 1,909 | 1,925 | 1,883 | 1,894 | 1,627,700 |
| 2025/01/21 | 1,917 | 1,920 | 1,896 | 1,913 | 893,100 |
| 2025/01/20 | 1,913 | 1,932 | 1,889 | 1,911 | 1,602,100 |
| 2025/01/17 | 1,850 | 1,921 | 1,848 | 1,913 | 2,422,900 |
| 2025/01/16 | 1,847 | 1,885 | 1,832 | 1,849 | 2,727,800 |
| 2025/01/15 | 1,819 | 1,834 | 1,809 | 1,821 | 1,590,000 |
| 2025/01/14 | 1,799 | 1,850 | 1,775 | 1,835 | 2,799,200 |
| 2025/01/10 | 1,760 | 1,793 | 1,757 | 1,779 | 1,588,000 |
| 2025/01/09 | 1,784 | 1,788 | 1,744 | 1,753 | 1,590,200 |
| 2025/01/08 | 1,733 | 1,790 | 1,724 | 1,775 | 1,964,900 |
| 2025/01/07 | 1,722 | 1,745 | 1,710 | 1,734 | 2,609,400 |
| 2025/01/06 | 1,760 | 1,763 | 1,702 | 1,702 | 2,132,600 |
| 2024/12/30 | 1,751 | 1,772 | 1,745 | 1,766 | 1,213,600 |
| 2024/12/27 | 1,736 | 1,754 | 1,722 | 1,754 | 1,210,000 |
| 2024/12/26 | 1,722 | 1,748 | 1,722 | 1,732 | 1,252,000 |
| 2024/12/25 | 1,754 | 1,762 | 1,724 | 1,741 | 1,226,800 |
| 2024/12/24 | 1,741 | 1,757 | 1,731 | 1,750 | 1,201,800 |
| 2024/12/23 | 1,729 | 1,747 | 1,719 | 1,733 | 1,581,500 |
| 2024/12/20 | 1,765 | 1,789 | 1,739 | 1,747 | 3,158,200 |
| 2024/12/19 | 1,758 | 1,766 | 1,742 | 1,749 | 1,492,300 |
| 2024/12/18 | 1,789 | 1,825 | 1,785 | 1,788 | 1,532,000 |
| 2024/12/17 | 1,810 | 1,816 | 1,782 | 1,790 | 1,867,100 |
| 2024/12/16 | 1,850 | 1,874 | 1,812 | 1,812 | 1,308,900 |
| 2024/12/13 | 1,872 | 1,916 | 1,843 | 1,848 | 1,983,200 |
| 2024/12/12 | 1,902 | 1,917 | 1,872 | 1,890 | 1,809,100 |
| 2024/12/11 | 1,869 | 1,881 | 1,855 | 1,880 | 1,877,300 |
| 2024/12/10 | 1,855 | 1,874 | 1,845 | 1,859 | 1,570,100 |
| 2024/12/09 | 1,843 | 1,853 | 1,824 | 1,830 | 1,633,800 |
| 2024/12/06 | 1,824 | 1,848 | 1,806 | 1,838 | 1,552,700 |
| 2024/12/05 | 1,834 | 1,841 | 1,806 | 1,833 | 1,834,400 |
| 2024/12/04 | 1,853 | 1,869 | 1,813 | 1,827 | 2,166,800 |
| 2024/12/03 | 1,836 | 1,905 | 1,833 | 1,862 | 2,791,300 |
| 2024/12/02 | 1,780 | 1,824 | 1,776 | 1,824 | 2,034,800 |
| 2024/11/29 | 1,794 | 1,797 | 1,774 | 1,778 | 1,559,800 |
| 2024/11/28 | 1,750 | 1,801 | 1,743 | 1,799 | 2,371,500 |
| 2024/11/27 | 1,743 | 1,785 | 1,740 | 1,759 | 2,379,400 |
| 2024/11/26 | 1,789 | 1,791 | 1,726 | 1,750 | 3,977,400 |
| 2024/11/25 | 1,823 | 1,846 | 1,791 | 1,791 | 22,329,700 |
| 2024/11/22 | 1,805 | 1,830 | 1,787 | 1,816 | 4,342,300 |
| 2024/11/21 | 1,753 | 1,808 | 1,748 | 1,806 | 4,207,800 |
| 2024/11/20 | 1,720 | 1,757 | 1,713 | 1,745 | 3,136,500 |
| 2024/11/19 | 1,699 | 1,718 | 1,692 | 1,714 | 2,716,300 |
| 2024/11/18 | 1,665 | 1,695 | 1,636 | 1,693 | 3,722,500 |
| 2024/11/15 | 1,655 | 1,695 | 1,651 | 1,692 | 3,421,300 |
| 2024/11/14 | 1,682 | 1,692 | 1,638 | 1,638 | 4,226,400 |
| 2024/11/13 | 1,673 | 1,714 | 1,666 | 1,683 | 3,218,700 |
| 2024/11/12 | 1,757 | 1,760 | 1,690 | 1,708 | 5,697,100 |
| 2024/11/11 | 1,778 | 1,811 | 1,734 | 1,765 | 7,549,600 |
| 2024/11/08 | 2,062 | 2,077 | 2,000 | 2,024 | 2,379,100 |
| 2024/11/07 | 2,055 | 2,084 | 2,039 | 2,074 | 2,503,800 |
| 2024/11/06 | 2,014 | 2,075 | 2,014 | 2,043 | 2,821,500 |
| 2024/11/05 | 1,992 | 2,039 | 1,992 | 2,013 | 1,776,700 |
| 2024/11/01 | 1,991 | 2,026 | 1,981 | 1,995 | 1,311,900 |
| 2024/10/31 | 2,010 | 2,050 | 2,001 | 2,038 | 2,056,800 |
| 2024/10/30 | 2,034 | 2,063 | 2,002 | 2,042 | 2,474,200 |
| 2024/10/29 | 2,030 | 2,032 | 1,996 | 2,013 | 1,617,900 |
| 2024/10/28 | 1,957 | 2,024 | 1,952 | 2,020 | 1,726,700 |
| 2024/10/25 | 1,969 | 1,983 | 1,942 | 1,957 | 1,615,400 |
| 2024/10/24 | 1,959 | 1,961 | 1,924 | 1,959 | 1,534,000 |
| 2024/10/23 | 1,988 | 1,998 | 1,967 | 1,974 | 1,494,000 |
| 2024/10/22 | 2,000 | 2,010 | 1,979 | 1,998 | 1,722,600 |
| 2024/10/21 | 1,985 | 2,004 | 1,972 | 2,003 | 1,605,600 |
| 2024/10/18 | 2,001 | 2,007 | 1,960 | 1,979 | 2,113,800 |
| 2024/10/17 | 2,000 | 2,011 | 1,987 | 2,001 | 2,183,600 |
| 2024/10/16 | 1,968 | 1,995 | 1,952 | 1,978 | 4,301,000 |
| 2024/10/15 | 2,100 | 2,113 | 2,047 | 2,057 | 2,842,800 |
| 2024/10/11 | 2,070 | 2,088 | 2,052 | 2,052 | 2,653,600 |
| 2024/10/10 | 2,052 | 2,094 | 2,038 | 2,093 | 2,997,100 |
| 2024/10/09 | 2,040 | 2,045 | 1,993 | 2,040 | 2,446,600 |
| 2024/10/08 | 2,057 | 2,063 | 2,017 | 2,037 | 2,817,000 |
| 2024/10/07 | 2,033 | 2,075 | 2,013 | 2,066 | 5,175,700 |