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
2005/12/30 3,480 3,500 3,390 3,460 254,000
2005/12/29 3,470 3,530 3,450 3,450 781,100
2005/12/28 3,300 3,430 3,300 3,400 645,700
2005/12/27 3,240 3,350 3,200 3,300 609,700
2005/12/26 3,180 3,280 3,150 3,240 528,200
2005/12/22 3,040 3,180 3,040 3,140 965,400
2005/12/21 3,010 3,030 3,000 3,030 351,900
2005/12/20 2,980 3,020 2,980 2,990 241,300
2005/12/19 2,980 3,000 2,960 3,000 151,500
2005/12/16 2,920 2,985 2,900 2,980 253,400
2005/12/15 2,980 2,985 2,940 2,940 202,000
2005/12/14 3,000 3,010 2,945 2,975 267,700
2005/12/13 3,010 3,010 2,990 3,000 224,900
2005/12/12 2,990 3,020 2,990 3,020 224,800
2005/12/09 2,970 3,000 2,935 2,985 312,100
2005/12/08 2,990 3,000 2,920 2,940 211,000
2005/12/07 2,980 3,010 2,970 2,985 213,400
2005/12/06 3,000 3,010 2,980 2,995 288,000
2005/12/05 3,030 3,040 3,010 3,010 264,500
2005/12/02 3,010 3,030 2,990 3,010 485,800
2005/12/01 2,850 2,970 2,845 2,970 575,100
2005/11/30 2,850 2,860 2,830 2,830 172,100
2005/11/29 2,880 2,880 2,830 2,850 170,200
2005/11/28 2,800 2,875 2,800 2,870 178,700
2005/11/25 2,810 2,815 2,775 2,800 180,300
2005/11/24 2,825 2,850 2,805 2,810 218,600
2005/11/22 2,860 2,860 2,800 2,820 157,000
2005/11/21 2,860 2,870 2,830 2,830 234,400
2005/11/18 2,775 2,810 2,770 2,810 256,200
2005/11/17 2,730 2,755 2,715 2,740 354,700
2005/11/16 2,735 2,755 2,690 2,725 398,000
2005/11/15 2,780 2,800 2,650 2,775 451,000
2005/11/14 2,860 2,890 2,825 2,860 320,300
2005/11/11 2,840 2,890 2,830 2,850 235,400
2005/11/10 2,830 2,840 2,810 2,835 218,500
2005/11/09 2,830 2,845 2,805 2,810 282,800
2005/11/08 2,875 2,880 2,825 2,825 244,700
2005/11/07 2,780 2,855 2,775 2,850 495,600
2005/11/04 2,745 2,765 2,730 2,750 280,000
2005/11/02 2,730 2,770 2,710 2,710 300,000
2005/11/01 2,700 2,720 2,690 2,705 105,800
2005/10/31 2,685 2,695 2,665 2,685 118,600
2005/10/28 2,665 2,665 2,635 2,645 161,300
2005/10/27 2,720 2,720 2,650 2,670 233,000
2005/10/26 2,665 2,725 2,660 2,710 282,200
2005/10/25 2,670 2,670 2,635 2,650 217,900
2005/10/24 2,650 2,675 2,635 2,645 120,000
2005/10/21 2,630 2,680 2,630 2,650 77,200
2005/10/20 2,645 2,670 2,645 2,660 91,000
2005/10/19 2,665 2,670 2,615 2,645 163,700
2005/10/18 2,660 2,670 2,640 2,660 115,100
2005/10/17 2,670 2,680 2,640 2,645 83,300
2005/10/14 2,690 2,690 2,645 2,660 81,500
2005/10/13 2,690 2,690 2,660 2,685 91,400
2005/10/12 2,650 2,715 2,635 2,700 431,600
2005/10/11 2,610 2,625 2,595 2,615 122,300
2005/10/07 2,610 2,625 2,590 2,590 175,100
2005/10/06 2,640 2,645 2,625 2,635 262,500
2005/10/05 2,690 2,690 2,645 2,675 280,700
2005/10/04 2,615 2,695 2,605 2,690 284,400
2005/10/03 2,620 2,635 2,560 2,610 163,600
2005/09/30 2,645 2,655 2,615 2,620 220,200
2005/09/29 2,670 2,675 2,620 2,660 206,800
2005/09/28 2,695 2,705 2,670 2,675 141,200
2005/09/27 2,700 2,715 2,680 2,695 212,600
2005/09/26 2,640 2,700 2,640 2,685 211,600
2005/09/22 2,670 2,670 2,645 2,650 181,400
2005/09/21 2,680 2,690 2,655 2,675 195,300
2005/09/20 2,650 2,720 2,645 2,680 502,600
2005/09/16 2,615 2,655 2,610 2,640 515,200
2005/09/15 2,555 2,620 2,545 2,600 472,500
2005/09/14 2,530 2,545 2,530 2,540 57,400
2005/09/13 2,565 2,565 2,535 2,540 88,400
2005/09/12 2,580 2,580 2,545 2,550 220,100
2005/09/09 2,550 2,575 2,535 2,575 417,300
2005/09/08 2,540 2,540 2,510 2,520 170,600
2005/09/07 2,550 2,560 2,520 2,520 202,000
2005/09/06 2,560 2,575 2,535 2,545 395,900
2005/09/05 2,480 2,570 2,465 2,570 555,800
2005/09/02 2,445 2,480 2,440 2,480 363,700
2005/09/01 2,400 2,450 2,400 2,435 350,500
2005/08/31 2,385 2,400 2,380 2,395 73,300
2005/08/30 2,380 2,405 2,375 2,395 97,200
2005/08/29 2,400 2,405 2,365 2,365 87,600
2005/08/26 2,400 2,415 2,380 2,415 142,900
2005/08/25 2,375 2,400 2,370 2,390 126,500
2005/08/24 2,400 2,415 2,390 2,415 172,400
2005/08/23 2,395 2,430 2,390 2,420 374,500
2005/08/22 2,380 2,395 2,365 2,390 144,700
2005/08/19 2,385 2,390 2,365 2,385 106,400
2005/08/18 2,400 2,400 2,375 2,385 114,300
2005/08/17 2,355 2,390 2,350 2,380 183,500
2005/08/16 2,350 2,360 2,335 2,360 104,500
2005/08/15 2,345 2,350 2,325 2,340 110,600
2005/08/12 2,375 2,380 2,325 2,340 130,700
2005/08/11 2,375 2,380 2,350 2,360 137,000
2005/08/10 2,375 2,380 2,360 2,370 173,500
2005/08/09 2,300 2,345 2,295 2,340 206,900
2005/08/08 2,270 2,320 2,245 2,295 259,700
2005/08/05 2,350 2,350 2,290 2,290 264,100
2005/08/04 2,385 2,390 2,350 2,355 209,800
2005/08/03 2,400 2,400 2,380 2,380 176,200
2005/08/02 2,395 2,395 2,380 2,395 233,800
2005/08/01 2,425 2,430 2,385 2,395 208,400
2005/07/29 2,445 2,455 2,420 2,420 204,900
2005/07/28 2,465 2,480 2,460 2,460 162,200
2005/07/27 2,485 2,485 2,460 2,470 154,200
2005/07/26 2,480 2,490 2,470 2,485 164,400
2005/07/25 2,470 2,490 2,460 2,485 205,400
2005/07/22 2,465 2,480 2,455 2,470 167,500
2005/07/21 2,420 2,485 2,415 2,485 370,500
2005/07/20 2,400 2,425 2,395 2,425 102,900
2005/07/19 2,395 2,405 2,390 2,400 75,400
2005/07/15 2,410 2,420 2,395 2,410 206,400
2005/07/14 2,410 2,430 2,405 2,410 151,900
2005/07/13 2,400 2,410 2,390 2,405 134,100
2005/07/12 2,440 2,450 2,370 2,395 314,900
2005/07/11 2,470 2,480 2,430 2,440 253,100
2005/07/08 2,465 2,485 2,455 2,470 279,800
2005/07/07 2,435 2,465 2,435 2,460 174,800
2005/07/06 2,435 2,450 2,430 2,445 134,500
2005/07/05 2,445 2,445 2,420 2,430 101,800
2005/07/04 2,440 2,450 2,425 2,445 113,700
2005/07/01 2,430 2,450 2,420 2,435 222,900
2005/06/30 2,420 2,430 2,410 2,420 93,900
2005/06/29 2,430 2,430 2,415 2,420 126,500
2005/06/28 2,375 2,415 2,375 2,410 124,400
2005/06/27 2,405 2,410 2,380 2,380 129,000
2005/06/24 2,405 2,415 2,400 2,415 130,100
2005/06/23 2,425 2,430 2,410 2,425 149,900
2005/06/22 2,425 2,430 2,410 2,420 189,600
2005/06/21 2,435 2,435 2,425 2,425 64,200
2005/06/20 2,425 2,435 2,420 2,435 118,100
2005/06/17 2,400 2,420 2,400 2,415 107,200
2005/06/16 2,405 2,420 2,395 2,400 119,300
2005/06/15 2,390 2,415 2,380 2,415 102,600
2005/06/14 2,405 2,420 2,400 2,400 80,100
2005/06/13 2,430 2,435 2,400 2,405 87,500
2005/06/10 2,420 2,435 2,405 2,425 240,900
2005/06/09 2,445 2,465 2,400 2,400 572,000
2005/06/08 2,380 2,430 2,380 2,430 470,400
2005/06/07 2,380 2,385 2,370 2,375 136,200
2005/06/06 2,350 2,380 2,350 2,375 158,900
2005/06/03 2,370 2,370 2,345 2,350 97,200
2005/06/02 2,355 2,375 2,350 2,360 175,000
2005/06/01 2,340 2,355 2,330 2,350 145,200
2005/05/31 2,330 2,335 2,310 2,335 108,600
2005/05/30 2,290 2,340 2,290 2,330 103,200
2005/05/27 2,260 2,290 2,260 2,290 78,500
2005/05/26 2,255 2,285 2,250 2,265 94,000
2005/05/25 2,310 2,315 2,270 2,275 67,600
2005/05/24 2,320 2,320 2,295 2,310 57,700
2005/05/23 2,290 2,320 2,290 2,310 108,500
2005/05/20 2,295 2,295 2,265 2,285 71,900
2005/05/19 2,255 2,300 2,245 2,290 183,200
2005/05/18 2,260 2,260 2,215 2,245 101,700
2005/05/17 2,305 2,305 2,230 2,250 156,700
2005/05/16 2,290 2,310 2,270 2,275 76,900
2005/05/13 2,310 2,320 2,295 2,300 97,700
2005/05/12 2,335 2,360 2,320 2,320 158,300
2005/05/11 2,305 2,345 2,300 2,340 78,300
2005/05/10 2,345 2,345 2,325 2,340 55,600
2005/05/09 2,335 2,350 2,320 2,345 93,800
2005/05/06 2,305 2,340 2,300 2,335 145,300
2005/05/02 2,310 2,320 2,290 2,310 87,900
2005/04/28 2,300 2,320 2,290 2,305 104,400
2005/04/27 2,300 2,300 2,275 2,300 82,400
2005/04/26 2,300 2,305 2,280 2,305 151,900
2005/04/25 2,300 2,305 2,285 2,295 130,900
2005/04/22 2,295 2,295 2,250 2,260 55,400
2005/04/21 2,210 2,235 2,200 2,235 80,500
2005/04/20 2,260 2,270 2,245 2,255 98,900
2005/04/19 2,235 2,250 2,230 2,230 111,300
2005/04/18 2,240 2,240 2,195 2,215 267,300
2005/04/15 2,265 2,290 2,260 2,275 111,800
2005/04/14 2,290 2,305 2,260 2,300 102,300
2005/04/13 2,305 2,315 2,295 2,300 82,600
2005/04/12 2,305 2,325 2,290 2,295 234,300
2005/04/11 2,360 2,375 2,345 2,345 86,900
2005/04/08 2,355 2,390 2,350 2,380 79,200
2005/04/07 2,370 2,370 2,345 2,355 92,100
2005/04/06 2,355 2,380 2,345 2,370 74,900
2005/04/05 2,330 2,375 2,330 2,360 144,500
2005/04/04 2,355 2,385 2,335 2,370 76,300
2005/04/01 2,340 2,395 2,340 2,385 114,000
2005/03/31 2,370 2,385 2,360 2,385 112,100
2005/03/30 2,350 2,375 2,340 2,365 115,600
2005/03/29 2,400 2,425 2,355 2,355 184,500
2005/03/28 2,360 2,410 2,360 2,405 167,300
2005/03/25 2,350 2,365 2,330 2,345 161,800
2005/03/24 2,315 2,355 2,315 2,320 132,500
2005/03/23 2,335 2,340 2,290 2,315 209,800
2005/03/22 2,375 2,385 2,330 2,345 137,600
2005/03/18 2,350 2,365 2,340 2,360 111,700
2005/03/17 2,320 2,365 2,315 2,355 173,600
2005/03/16 2,360 2,365 2,325 2,340 257,100
2005/03/15 2,400 2,405 2,360 2,380 154,600
2005/03/14 2,405 2,415 2,390 2,390 132,500
2005/03/11 2,420 2,435 2,410 2,415 163,400
2005/03/10 2,430 2,435 2,415 2,425 115,200
2005/03/09 2,390 2,445 2,390 2,435 153,600
2005/03/08 2,415 2,425 2,390 2,410 121,100
2005/03/07 2,415 2,425 2,410 2,425 100,800
2005/03/04 2,440 2,440 2,405 2,410 128,000
2005/03/03 2,430 2,450 2,415 2,435 110,000
2005/03/02 2,455 2,455 2,420 2,425 154,400
2005/03/01 2,410 2,450 2,390 2,450 190,200
2005/02/28 2,420 2,430 2,405 2,430 117,400
2005/02/25 2,420 2,440 2,395 2,425 165,700
2005/02/24 2,360 2,420 2,355 2,420 139,500
2005/02/23 2,355 2,385 2,335 2,380 139,900
2005/02/22 2,410 2,415 2,385 2,385 92,300
2005/02/21 2,405 2,440 2,405 2,420 194,900
2005/02/18 2,345 2,420 2,345 2,405 216,700
2005/02/17 2,360 2,370 2,320 2,360 317,000
2005/02/16 2,385 2,400 2,370 2,375 205,500
2005/02/15 2,420 2,430 2,390 2,395 270,200
2005/02/14 2,485 2,485 2,425 2,430 244,800
2005/02/10 2,415 2,470 2,410 2,470 204,800
2005/02/09 2,450 2,450 2,400 2,435 345,500
2005/02/08 2,475 2,475 2,435 2,455 224,100
2005/02/07 2,495 2,495 2,460 2,475 423,100
2005/02/04 2,430 2,470 2,425 2,455 751,600
2005/02/03 2,355 2,435 2,350 2,425 624,800
2005/02/02 2,355 2,365 2,345 2,355 252,000
2005/02/01 2,350 2,350 2,315 2,350 371,100
2005/01/31 2,315 2,350 2,295 2,350 421,800
2005/01/28 2,270 2,310 2,255 2,305 497,500
2005/01/27 2,275 2,305 2,230 2,260 736,600
2005/01/26 2,220 2,250 2,215 2,250 257,700
2005/01/25 2,210 2,210 2,195 2,205 148,800
2005/01/24 2,180 2,215 2,180 2,215 155,300
2005/01/21 2,185 2,225 2,170 2,205 244,500
2005/01/20 2,210 2,230 2,200 2,215 326,700
2005/01/19 2,220 2,240 2,215 2,235 414,000
2005/01/18 2,180 2,220 2,170 2,200 676,600
2005/01/17 2,125 2,195 2,110 2,195 680,100
2005/01/14 2,095 2,105 2,075 2,100 179,000
2005/01/13 2,105 2,120 2,085 2,095 224,000
2005/01/12 2,120 2,130 2,090 2,095 326,200
2005/01/11 2,075 2,110 2,060 2,105 512,500
2005/01/07 2,035 2,075 2,020 2,055 465,900
2005/01/06 2,010 2,025 2,010 2,015 130,800
2005/01/05 2,030 2,030 2,010 2,015 166,500
2005/01/04 2,025 2,035 2,015 2,025 112,500

このページの先頭へ