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
2004/12/30 2,020 2,025 2,005 2,020 118,400
2004/12/29 2,010 2,025 2,010 2,025 223,000
2004/12/28 2,025 2,025 2,005 2,010 101,600
2004/12/27 2,040 2,045 2,015 2,020 138,200
2004/12/24 2,025 2,035 2,000 2,015 209,000
2004/12/22 2,015 2,015 1,999 2,000 242,400
2004/12/21 2,020 2,020 1,993 2,005 269,300
2004/12/20 2,050 2,070 2,000 2,010 494,100
2004/12/17 2,000 2,025 1,993 2,020 323,900
2004/12/16 1,996 2,000 1,983 1,987 133,900
2004/12/15 1,997 1,997 1,973 1,983 182,800
2004/12/14 1,979 1,995 1,969 1,995 102,000
2004/12/13 1,975 1,998 1,972 1,976 104,200
2004/12/10 1,990 1,999 1,971 1,982 152,300
2004/12/09 1,998 2,010 1,984 1,984 155,100
2004/12/08 1,993 2,000 1,983 1,986 161,100
2004/12/07 2,010 2,010 1,992 1,992 114,000
2004/12/06 2,000 2,015 1,999 2,000 104,600
2004/12/03 1,997 2,020 1,994 2,010 287,700
2004/12/02 1,991 1,998 1,980 1,997 188,100
2004/12/01 1,976 1,981 1,960 1,961 133,900
2004/11/30 2,000 2,005 1,970 1,977 355,900
2004/11/29 2,030 2,060 2,020 2,020 234,000
2004/11/26 2,010 2,045 2,000 2,025 150,600
2004/11/25 2,075 2,075 2,020 2,025 166,800
2004/11/24 2,060 2,090 2,045 2,075 312,700
2004/11/22 1,990 2,050 1,970 2,035 760,200
2004/11/19 2,030 2,100 2,020 2,100 759,700
2004/11/18 1,990 2,025 1,985 1,999 379,500
2004/11/17 1,978 1,997 1,975 1,985 299,500
2004/11/16 1,950 2,010 1,943 1,981 1,110,600
2004/11/15 1,815 1,845 1,796 1,840 66,500
2004/11/12 1,801 1,820 1,797 1,814 60,900
2004/11/11 1,822 1,831 1,796 1,796 75,700
2004/11/10 1,825 1,848 1,808 1,815 62,700
2004/11/09 1,833 1,848 1,826 1,835 40,200
2004/11/08 1,850 1,855 1,833 1,833 86,500
2004/11/05 1,841 1,850 1,831 1,844 66,900
2004/11/04 1,839 1,848 1,821 1,843 94,500
2004/11/02 1,808 1,820 1,798 1,820 77,400
2004/11/01 1,800 1,807 1,782 1,789 87,200
2004/10/29 1,821 1,821 1,800 1,807 67,800
2004/10/28 1,814 1,839 1,802 1,829 85,500
2004/10/27 1,810 1,814 1,790 1,794 117,000
2004/10/26 1,811 1,818 1,802 1,803 90,800
2004/10/25 1,835 1,837 1,810 1,822 98,800
2004/10/22 1,843 1,863 1,842 1,844 74,400
2004/10/21 1,852 1,869 1,840 1,840 52,300
2004/10/20 1,850 1,865 1,846 1,855 78,800
2004/10/19 1,854 1,883 1,851 1,880 79,200
2004/10/18 1,857 1,868 1,838 1,845 109,900
2004/10/15 1,846 1,876 1,846 1,866 139,200
2004/10/14 1,890 1,914 1,875 1,875 51,300
2004/10/13 1,895 1,910 1,895 1,895 37,600
2004/10/12 1,937 1,939 1,911 1,914 77,000
2004/10/08 1,910 1,935 1,910 1,934 74,000
2004/10/07 1,943 1,948 1,912 1,935 86,700
2004/10/06 1,920 1,950 1,920 1,943 89,500
2004/10/05 1,906 1,947 1,906 1,944 90,600
2004/10/04 1,923 1,937 1,892 1,936 89,800
2004/10/01 1,850 1,906 1,850 1,893 142,200
2004/09/30 1,845 1,855 1,834 1,850 144,900
2004/09/29 1,852 1,863 1,830 1,845 86,300
2004/09/28 1,856 1,887 1,837 1,850 101,900
2004/09/27 1,899 1,899 1,850 1,868 87,300
2004/09/24 1,900 1,900 1,876 1,885 165,800
2004/09/22 1,915 1,922 1,900 1,906 123,100
2004/09/21 1,933 1,936 1,910 1,916 55,700
2004/09/17 1,928 1,933 1,920 1,924 80,100
2004/09/16 1,940 1,949 1,922 1,932 85,200
2004/09/15 1,983 1,985 1,946 1,946 107,300
2004/09/14 1,957 1,986 1,955 1,972 97,000
2004/09/13 1,952 1,963 1,920 1,952 60,500
2004/09/10 1,913 1,950 1,901 1,922 294,600
2004/09/09 1,960 1,971 1,938 1,943 107,200
2004/09/08 1,950 1,976 1,950 1,958 114,200
2004/09/07 1,958 1,963 1,939 1,942 95,600
2004/09/06 1,959 1,959 1,922 1,947 91,100
2004/09/03 1,970 1,970 1,937 1,939 111,700
2004/09/02 1,978 1,978 1,953 1,959 110,800
2004/09/01 1,955 1,973 1,954 1,966 111,700
2004/08/31 1,968 1,969 1,953 1,953 95,800
2004/08/30 1,994 1,994 1,953 1,968 134,800
2004/08/27 1,983 1,993 1,966 1,979 126,000
2004/08/26 2,005 2,030 1,988 1,997 129,800
2004/08/25 2,000 2,000 1,980 1,987 116,500
2004/08/24 2,010 2,015 1,986 1,999 66,200
2004/08/23 2,045 2,055 2,015 2,015 86,400
2004/08/20 1,984 2,030 1,983 2,015 155,200
2004/08/19 1,950 1,984 1,950 1,984 107,400
2004/08/18 1,944 1,968 1,927 1,950 59,900
2004/08/17 1,942 1,980 1,930 1,930 150,400
2004/08/16 1,931 1,933 1,907 1,927 92,200
2004/08/13 1,976 1,990 1,945 1,950 218,900
2004/08/12 2,000 2,025 2,000 2,015 101,500
2004/08/11 2,025 2,025 1,986 2,005 220,700
2004/08/10 1,981 2,045 1,975 2,020 223,200
2004/08/09 2,000 2,025 1,980 2,015 152,500
2004/08/06 2,030 2,040 2,015 2,025 141,900
2004/08/05 2,055 2,075 2,050 2,055 254,700
2004/08/04 2,075 2,075 2,020 2,035 221,200
2004/08/03 2,050 2,080 2,040 2,070 340,300
2004/08/02 2,035 2,040 2,010 2,035 153,200
2004/07/30 2,000 2,040 1,990 2,040 291,600
2004/07/29 2,020 2,025 1,969 1,973 178,200
2004/07/28 2,015 2,050 2,010 2,025 272,800
2004/07/27 2,010 2,035 2,010 2,010 305,600
2004/07/26 1,961 2,010 1,944 1,997 130,200
2004/07/23 2,035 2,035 1,980 1,991 193,300
2004/07/22 2,010 2,045 1,980 2,020 404,800
2004/07/21 1,967 2,015 1,950 2,015 671,600
2004/07/20 1,881 1,890 1,861 1,878 89,400
2004/07/16 1,900 1,910 1,870 1,884 196,900
2004/07/15 1,910 1,923 1,900 1,900 95,800
2004/07/14 1,950 1,978 1,901 1,901 89,600
2004/07/13 1,995 1,995 1,931 1,953 80,400
2004/07/12 1,980 1,999 1,961 1,993 65,300
2004/07/09 1,950 1,951 1,930 1,950 151,400
2004/07/08 1,979 1,984 1,950 1,950 88,500
2004/07/07 1,940 1,969 1,900 1,956 167,400
2004/07/06 1,990 2,000 1,980 1,981 112,800
2004/07/05 2,000 2,005 1,988 1,994 162,800
2004/07/02 2,050 2,065 2,030 2,035 56,200
2004/07/01 2,095 2,095 2,055 2,065 124,000
2004/06/30 2,095 2,095 2,075 2,090 192,800
2004/06/29 2,040 2,085 2,025 2,085 297,200
2004/06/28 2,005 2,030 2,005 2,030 97,800
2004/06/25 2,035 2,040 2,005 2,020 121,500
2004/06/24 1,997 2,030 1,997 2,025 208,900
2004/06/23 1,973 1,998 1,973 1,996 132,100
2004/06/22 1,970 1,979 1,958 1,973 120,600
2004/06/21 1,963 1,999 1,963 1,971 105,000
2004/06/18 2,000 2,000 1,961 1,978 110,100
2004/06/17 1,990 2,005 1,990 2,000 120,700
2004/06/16 2,030 2,045 2,000 2,000 248,900
2004/06/15 1,995 1,999 1,985 1,985 213,800
2004/06/14 1,999 2,030 1,992 1,995 323,700
2004/06/11 1,959 2,000 1,949 1,995 526,300
2004/06/10 1,905 1,938 1,905 1,918 126,100
2004/06/09 1,910 1,910 1,897 1,901 49,900
2004/06/08 1,895 1,909 1,870 1,903 140,400
2004/06/07 1,871 1,899 1,849 1,865 126,600
2004/06/04 1,843 1,910 1,843 1,885 174,500
2004/06/03 1,842 1,880 1,825 1,828 180,000
2004/06/02 1,877 1,885 1,851 1,864 180,400
2004/06/01 1,876 1,887 1,861 1,885 101,500
2004/05/31 1,909 1,909 1,879 1,893 89,400
2004/05/28 1,886 1,914 1,884 1,914 104,300
2004/05/27 1,869 1,882 1,851 1,868 129,400
2004/05/26 1,872 1,872 1,842 1,862 63,100
2004/05/25 1,874 1,874 1,841 1,848 70,100
2004/05/24 1,870 1,885 1,855 1,870 128,800
2004/05/21 1,845 1,880 1,845 1,870 72,700
2004/05/20 1,840 1,883 1,834 1,859 123,800
2004/05/19 1,840 1,849 1,801 1,849 105,500
2004/05/18 1,772 1,831 1,772 1,792 170,400
2004/05/17 1,801 1,801 1,752 1,756 149,900
2004/05/14 1,770 1,784 1,755 1,771 106,600
2004/05/13 1,814 1,815 1,784 1,784 127,000
2004/05/12 1,840 1,840 1,805 1,820 107,800
2004/05/11 1,800 1,839 1,796 1,813 133,600
2004/05/10 1,880 1,898 1,822 1,826 181,000
2004/05/07 1,940 1,942 1,916 1,917 172,800
2004/05/06 1,980 1,980 1,951 1,952 90,800
2004/04/30 1,999 1,999 1,970 1,987 148,500
2004/04/28 2,045 2,045 2,015 2,025 139,700
2004/04/27 2,050 2,050 2,030 2,040 230,200
2004/04/26 2,000 2,080 1,995 2,055 426,000
2004/04/23 1,979 1,986 1,960 1,986 263,700
2004/04/22 1,955 1,970 1,951 1,957 176,200
2004/04/21 1,935 1,947 1,902 1,944 151,000
2004/04/20 1,890 1,929 1,885 1,926 99,100
2004/04/19 1,895 1,918 1,859 1,879 177,000
2004/04/16 1,890 1,910 1,888 1,895 107,800
2004/04/15 1,948 1,955 1,889 1,899 190,600
2004/04/14 1,930 1,949 1,925 1,949 88,000
2004/04/13 1,948 1,955 1,925 1,948 185,800
2004/04/12 1,920 1,952 1,919 1,946 135,700
2004/04/09 1,940 1,940 1,911 1,918 228,500
2004/04/08 1,963 1,965 1,952 1,953 115,900
2004/04/07 1,980 1,985 1,961 1,963 240,300
2004/04/06 1,965 1,975 1,941 1,975 291,900
2004/04/05 1,905 1,947 1,900 1,935 286,100
2004/04/02 1,850 1,897 1,850 1,881 172,900
2004/04/01 1,870 1,870 1,850 1,865 144,400
2004/03/31 1,890 1,891 1,863 1,880 127,200
2004/03/30 1,914 1,914 1,883 1,900 128,600
2004/03/29 1,912 1,940 1,895 1,912 142,800
2004/03/26 1,893 1,919 1,893 1,912 208,100
2004/03/25 1,889 1,896 1,868 1,893 151,900
2004/03/24 1,897 1,900 1,850 1,859 141,300
2004/03/23 1,909 1,914 1,875 1,897 187,600
2004/03/22 1,901 1,919 1,874 1,917 484,100
2004/03/19 1,778 1,830 1,764 1,811 298,500
2004/03/18 1,757 1,769 1,752 1,755 109,300
2004/03/17 1,742 1,760 1,740 1,750 72,700
2004/03/16 1,750 1,753 1,732 1,740 82,100
2004/03/15 1,750 1,766 1,748 1,756 97,600
2004/03/12 1,736 1,760 1,735 1,748 160,300
2004/03/11 1,730 1,743 1,724 1,735 67,900
2004/03/10 1,752 1,756 1,741 1,742 79,000
2004/03/09 1,769 1,769 1,750 1,757 57,700
2004/03/08 1,777 1,781 1,768 1,770 129,600
2004/03/05 1,770 1,775 1,756 1,775 92,600
2004/03/04 1,739 1,767 1,735 1,762 86,000
2004/03/03 1,762 1,762 1,730 1,740 88,800
2004/03/02 1,766 1,769 1,732 1,761 123,800
2004/03/01 1,712 1,760 1,712 1,760 116,800
2004/02/27 1,696 1,720 1,693 1,719 85,500
2004/02/26 1,688 1,699 1,688 1,699 44,800
2004/02/25 1,707 1,707 1,688 1,690 85,700
2004/02/24 1,725 1,725 1,690 1,700 94,700
2004/02/23 1,715 1,729 1,713 1,719 36,500
2004/02/20 1,715 1,724 1,710 1,713 67,600
2004/02/19 1,720 1,726 1,717 1,719 62,400
2004/02/18 1,720 1,736 1,716 1,718 51,800
2004/02/17 1,706 1,728 1,706 1,723 60,700
2004/02/16 1,715 1,723 1,705 1,706 37,800
2004/02/13 1,705 1,718 1,700 1,702 58,800
2004/02/12 1,720 1,725 1,703 1,705 69,200
2004/02/10 1,711 1,730 1,696 1,698 67,800
2004/02/09 1,706 1,735 1,706 1,710 38,700
2004/02/06 1,701 1,715 1,701 1,704 53,000
2004/02/05 1,706 1,712 1,695 1,708 54,000
2004/02/04 1,731 1,740 1,706 1,706 87,600
2004/02/03 1,752 1,776 1,726 1,730 86,000
2004/02/02 1,777 1,780 1,758 1,758 84,300
2004/01/30 1,756 1,760 1,740 1,758 57,700
2004/01/29 1,745 1,759 1,730 1,737 127,200
2004/01/28 1,759 1,760 1,743 1,746 68,000
2004/01/27 1,767 1,778 1,766 1,766 67,800
2004/01/26 1,776 1,780 1,763 1,764 51,600
2004/01/23 1,781 1,789 1,770 1,776 79,400
2004/01/22 1,790 1,795 1,780 1,791 104,000
2004/01/21 1,805 1,806 1,773 1,773 81,400
2004/01/20 1,770 1,815 1,762 1,802 148,600
2004/01/19 1,752 1,774 1,751 1,753 75,800
2004/01/16 1,751 1,759 1,750 1,750 45,100
2004/01/15 1,762 1,770 1,751 1,751 65,400
2004/01/14 1,760 1,774 1,752 1,761 62,100
2004/01/13 1,779 1,779 1,758 1,759 70,500
2004/01/09 1,741 1,775 1,741 1,767 112,200
2004/01/08 1,731 1,760 1,731 1,741 51,700
2004/01/07 1,750 1,750 1,731 1,738 58,600
2004/01/06 1,771 1,776 1,730 1,730 62,900
2004/01/05 1,740 1,749 1,730 1,741 39,500

このページの先頭へ