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
2008/12/30 1,678 1,720 1,678 1,706 96,900
2008/12/29 1,700 1,706 1,678 1,695 127,500
2008/12/26 1,701 1,722 1,682 1,717 170,500
2008/12/25 1,739 1,748 1,675 1,704 210,700
2008/12/24 1,670 1,685 1,645 1,668 176,700
2008/12/22 1,639 1,714 1,631 1,697 329,800
2008/12/19 1,621 1,650 1,615 1,621 219,600
2008/12/18 1,680 1,683 1,616 1,627 395,200
2008/12/17 1,701 1,710 1,650 1,689 347,500
2008/12/16 1,690 1,694 1,651 1,671 314,200
2008/12/15 1,724 1,750 1,707 1,735 328,100
2008/12/12 1,759 1,759 1,664 1,694 703,200
2008/12/11 1,763 1,788 1,737 1,763 290,100
2008/12/10 1,750 1,834 1,745 1,819 250,200
2008/12/09 1,797 1,840 1,774 1,792 240,400
2008/12/08 1,716 1,799 1,711 1,770 268,400
2008/12/05 1,699 1,750 1,699 1,722 273,200
2008/12/04 1,716 1,755 1,681 1,698 179,600
2008/12/03 1,710 1,755 1,682 1,732 270,800
2008/12/02 1,679 1,743 1,676 1,730 316,400
2008/12/01 1,798 1,809 1,762 1,785 206,200
2008/11/28 1,731 1,809 1,726 1,791 241,100
2008/11/27 1,764 1,802 1,740 1,761 197,100
2008/11/26 1,731 1,782 1,726 1,745 233,000
2008/11/25 1,851 1,863 1,725 1,810 367,800
2008/11/21 1,700 1,772 1,651 1,768 600,400
2008/11/20 1,800 1,818 1,761 1,762 367,000
2008/11/19 1,842 1,908 1,835 1,886 495,000
2008/11/18 1,780 1,881 1,775 1,812 558,000
2008/11/17 1,706 1,845 1,702 1,775 539,000
2008/11/14 1,769 1,784 1,701 1,781 1,035,800
2008/11/13 1,780 1,809 1,643 1,649 1,129,300
2008/11/12 1,920 1,969 1,882 1,894 899,700
2008/11/11 2,000 2,095 1,938 2,010 408,500
2008/11/10 2,010 2,095 1,988 2,035 663,000
2008/11/07 2,085 2,145 2,010 2,050 403,600
2008/11/06 2,150 2,230 2,125 2,150 210,000
2008/11/05 2,280 2,350 2,250 2,350 284,500
2008/11/04 2,235 2,265 2,160 2,240 237,500
2008/10/31 2,255 2,255 2,110 2,155 370,700
2008/10/30 2,080 2,230 2,040 2,225 276,300
2008/10/29 2,055 2,080 1,927 2,040 284,300
2008/10/28 1,731 1,864 1,658 1,861 478,400
2008/10/27 1,857 1,927 1,751 1,761 355,100
2008/10/24 2,005 2,005 1,863 1,914 419,800
2008/10/23 1,960 1,974 1,830 1,971 720,500
2008/10/22 2,115 2,130 2,030 2,030 105,500
2008/10/21 2,230 2,240 2,130 2,205 189,300
2008/10/20 2,025 2,130 2,020 2,115 232,600
2008/10/17 2,090 2,095 1,990 2,025 196,300
2008/10/16 2,035 2,075 1,977 1,980 277,900
2008/10/15 2,135 2,215 2,110 2,195 322,000
2008/10/14 2,150 2,175 2,065 2,175 349,900
2008/10/10 1,900 1,974 1,770 1,914 441,700
2008/10/09 1,958 2,035 1,920 1,989 355,300
2008/10/08 2,065 2,095 1,926 1,963 378,800
2008/10/07 2,015 2,180 2,015 2,145 318,500
2008/10/06 2,355 2,380 2,250 2,295 256,700
2008/10/03 2,500 2,525 2,395 2,410 450,900
2008/10/02 2,615 2,620 2,465 2,485 286,400
2008/10/01 2,600 2,635 2,600 2,615 346,800
2008/09/30 2,490 2,580 2,430 2,545 233,800
2008/09/29 2,580 2,620 2,520 2,545 154,700
2008/09/26 2,615 2,625 2,515 2,550 142,300
2008/09/25 2,610 2,635 2,555 2,610 141,100
2008/09/24 2,500 2,630 2,500 2,630 197,300
2008/09/22 2,605 2,615 2,545 2,580 227,400
2008/09/19 2,560 2,605 2,475 2,510 491,900
2008/09/18 2,360 2,420 2,335 2,400 453,300
2008/09/17 2,415 2,455 2,380 2,440 568,300
2008/09/16 2,405 2,480 2,375 2,475 340,500
2008/09/12 2,530 2,540 2,465 2,500 315,700
2008/09/11 2,585 2,585 2,520 2,535 222,900
2008/09/10 2,550 2,600 2,530 2,590 226,000
2008/09/09 2,625 2,625 2,565 2,570 197,000
2008/09/08 2,585 2,620 2,560 2,605 181,000
2008/09/05 2,555 2,595 2,535 2,580 203,100
2008/09/04 2,665 2,665 2,605 2,620 168,000
2008/09/03 2,630 2,685 2,605 2,660 229,700
2008/09/02 2,645 2,655 2,565 2,590 232,100
2008/09/01 2,675 2,695 2,660 2,660 155,600
2008/08/29 2,715 2,730 2,680 2,715 277,400
2008/08/28 2,660 2,680 2,635 2,675 179,100
2008/08/27 2,685 2,685 2,660 2,660 103,000
2008/08/26 2,675 2,685 2,645 2,675 131,100
2008/08/25 2,730 2,775 2,715 2,720 109,000
2008/08/22 2,730 2,730 2,690 2,705 153,100
2008/08/21 2,750 2,755 2,690 2,695 160,900
2008/08/20 2,705 2,765 2,695 2,745 201,800
2008/08/19 2,765 2,765 2,680 2,705 252,200
2008/08/18 2,670 2,770 2,670 2,735 265,000
2008/08/15 2,650 2,670 2,635 2,670 107,200
2008/08/14 2,635 2,675 2,625 2,625 121,200
2008/08/13 2,690 2,690 2,610 2,630 277,400
2008/08/12 2,835 2,835 2,730 2,730 474,500
2008/08/11 2,810 2,830 2,780 2,830 351,500
2008/08/08 2,805 2,820 2,775 2,785 223,700
2008/08/07 2,830 2,835 2,790 2,805 234,700
2008/08/06 2,850 2,885 2,825 2,845 395,500
2008/08/05 2,820 2,875 2,815 2,845 323,100
2008/08/04 2,850 2,855 2,810 2,815 251,000
2008/08/01 2,845 2,870 2,835 2,850 194,200
2008/07/31 2,905 2,905 2,850 2,880 206,700
2008/07/30 2,875 2,900 2,870 2,900 155,300
2008/07/29 2,925 2,925 2,835 2,860 398,300
2008/07/28 2,910 2,910 2,855 2,865 192,600
2008/07/25 2,880 2,905 2,830 2,830 328,100
2008/07/24 2,865 2,935 2,865 2,900 432,900
2008/07/23 2,800 2,845 2,790 2,825 298,400
2008/07/22 2,720 2,765 2,695 2,760 268,700
2008/07/18 2,750 2,775 2,680 2,685 291,100
2008/07/17 2,680 2,710 2,665 2,695 255,200
2008/07/16 2,585 2,660 2,585 2,625 253,900
2008/07/15 2,620 2,630 2,580 2,590 251,600
2008/07/14 2,620 2,705 2,615 2,645 281,100
2008/07/11 2,655 2,675 2,605 2,630 310,800
2008/07/10 2,650 2,675 2,630 2,640 266,600
2008/07/09 2,705 2,730 2,655 2,660 369,900
2008/07/08 2,745 2,750 2,665 2,700 447,300
2008/07/07 2,710 2,755 2,680 2,720 309,300
2008/07/04 2,735 2,740 2,700 2,715 249,800
2008/07/03 2,700 2,740 2,675 2,735 308,000
2008/07/02 2,775 2,790 2,725 2,735 279,100
2008/07/01 2,755 2,830 2,750 2,790 447,300
2008/06/30 2,770 2,790 2,740 2,755 370,100
2008/06/27 2,800 2,805 2,755 2,765 411,900
2008/06/26 2,835 2,875 2,825 2,835 217,100
2008/06/25 2,850 2,880 2,805 2,860 233,900
2008/06/24 2,850 2,870 2,825 2,845 175,800
2008/06/23 2,850 2,895 2,810 2,865 316,800
2008/06/20 2,905 2,910 2,850 2,860 250,800
2008/06/19 2,975 2,985 2,910 2,910 318,400
2008/06/18 2,925 2,945 2,925 2,935 154,200
2008/06/17 2,915 2,945 2,910 2,920 270,900
2008/06/16 2,910 2,940 2,880 2,920 503,000
2008/06/13 2,900 2,925 2,865 2,905 837,800
2008/06/12 3,020 3,020 2,975 2,980 330,400
2008/06/11 3,070 3,090 3,050 3,070 120,600
2008/06/10 3,130 3,130 3,070 3,080 75,600
2008/06/09 3,110 3,130 3,080 3,110 192,000
2008/06/06 3,250 3,280 3,180 3,180 290,300
2008/06/05 3,190 3,220 3,180 3,220 152,400
2008/06/04 3,160 3,210 3,140 3,170 267,800
2008/06/03 3,120 3,160 3,110 3,130 280,000
2008/06/02 3,110 3,150 3,050 3,150 197,800
2008/05/30 3,080 3,150 3,070 3,130 304,200
2008/05/29 2,980 3,040 2,965 3,030 269,600
2008/05/28 2,990 3,010 2,940 2,950 379,000
2008/05/27 2,935 2,975 2,920 2,965 178,500
2008/05/26 2,950 2,950 2,900 2,900 194,300
2008/05/23 2,990 3,030 2,980 2,980 505,500
2008/05/22 2,830 2,950 2,820 2,950 389,700
2008/05/21 2,855 2,855 2,805 2,830 479,600
2008/05/20 2,895 2,895 2,820 2,855 607,600
2008/05/19 2,990 2,995 2,880 2,890 1,113,900
2008/05/16 3,170 3,200 3,000 3,020 765,900
2008/05/15 3,100 3,140 3,070 3,120 552,100
2008/05/14 3,150 3,160 3,080 3,100 295,200
2008/05/13 3,110 3,170 3,090 3,150 277,800
2008/05/12 3,140 3,140 3,090 3,130 213,700
2008/05/09 3,200 3,210 3,140 3,160 192,900
2008/05/08 3,160 3,200 3,160 3,180 192,900
2008/05/07 3,230 3,230 3,170 3,200 279,400
2008/05/02 3,180 3,220 3,160 3,220 208,300
2008/05/01 3,170 3,210 3,140 3,160 242,400
2008/04/30 3,140 3,190 3,110 3,170 209,400
2008/04/28 3,150 3,210 3,110 3,130 440,700
2008/04/25 3,090 3,120 3,080 3,110 193,200
2008/04/24 3,080 3,090 3,010 3,060 230,300
2008/04/23 3,050 3,100 3,030 3,050 283,000
2008/04/22 3,040 3,060 3,030 3,050 143,700
2008/04/21 3,090 3,120 3,050 3,090 144,900
2008/04/18 3,010 3,040 2,960 3,040 164,200
2008/04/17 3,040 3,040 3,000 3,020 162,300
2008/04/16 2,900 2,975 2,895 2,965 341,500
2008/04/15 2,890 2,895 2,830 2,840 320,800
2008/04/14 2,885 2,895 2,855 2,875 168,100
2008/04/11 2,885 2,945 2,875 2,920 298,800
2008/04/10 2,880 2,880 2,825 2,865 255,200
2008/04/09 2,955 2,985 2,855 2,890 437,500
2008/04/08 2,980 3,000 2,945 2,950 317,200
2008/04/07 2,850 2,950 2,850 2,945 363,900
2008/04/04 2,795 2,860 2,785 2,840 262,200
2008/04/03 2,810 2,830 2,770 2,820 474,200
2008/04/02 2,845 2,850 2,790 2,805 404,200
2008/04/01 2,780 2,825 2,720 2,725 444,200
2008/03/31 2,775 2,795 2,740 2,780 414,900
2008/03/28 2,800 2,830 2,740 2,800 277,800
2008/03/27 2,755 2,805 2,750 2,785 261,300
2008/03/26 2,775 2,795 2,755 2,795 392,600
2008/03/25 2,815 2,835 2,770 2,825 432,900
2008/03/24 2,805 2,825 2,775 2,775 263,800
2008/03/21 2,765 2,800 2,750 2,800 179,700
2008/03/19 2,790 2,790 2,710 2,720 562,200
2008/03/18 2,630 2,710 2,625 2,645 509,800
2008/03/17 2,600 2,665 2,580 2,620 525,800
2008/03/14 2,670 2,735 2,605 2,625 714,800
2008/03/13 2,805 2,805 2,640 2,675 692,700
2008/03/12 2,900 2,940 2,810 2,840 475,100
2008/03/11 2,765 2,810 2,685 2,800 419,700
2008/03/10 2,850 2,870 2,760 2,800 683,800
2008/03/07 2,950 2,955 2,845 2,880 752,500
2008/03/06 3,000 3,040 2,960 3,040 356,900
2008/03/05 3,010 3,040 2,980 3,000 296,500
2008/03/04 3,040 3,060 2,960 3,000 452,500
2008/03/03 3,090 3,100 3,000 3,030 390,300
2008/02/29 3,190 3,240 3,160 3,190 351,100
2008/02/28 3,190 3,230 3,170 3,200 318,800
2008/02/27 3,180 3,200 3,160 3,180 299,000
2008/02/26 3,190 3,190 3,110 3,110 336,400
2008/02/25 3,090 3,130 3,060 3,120 303,700
2008/02/22 3,020 3,030 2,975 3,010 526,300
2008/02/21 3,000 3,070 3,000 3,040 268,700
2008/02/20 3,100 3,100 2,955 2,970 578,200
2008/02/19 3,110 3,120 3,050 3,100 487,300
2008/02/18 3,140 3,180 3,100 3,100 411,300
2008/02/15 3,000 3,100 2,995 3,070 501,200
2008/02/14 2,935 3,130 2,920 3,040 821,500
2008/02/13 2,955 2,980 2,890 2,895 1,598,000
2008/02/12 2,900 2,900 2,900 2,900 70,400
2008/02/08 3,430 3,490 3,350 3,400 372,000
2008/02/07 3,480 3,520 3,430 3,460 343,200
2008/02/06 3,580 3,600 3,490 3,490 231,600
2008/02/05 3,610 3,680 3,560 3,670 221,200
2008/02/04 3,660 3,690 3,640 3,660 180,700
2008/02/01 3,670 3,670 3,590 3,630 187,700
2008/01/31 3,570 3,670 3,550 3,670 250,300
2008/01/30 3,600 3,600 3,540 3,560 128,300
2008/01/29 3,570 3,600 3,510 3,580 145,700
2008/01/28 3,590 3,660 3,470 3,470 358,600
2008/01/25 3,500 3,600 3,500 3,600 295,300
2008/01/24 3,450 3,470 3,380 3,440 288,100
2008/01/23 3,430 3,480 3,400 3,430 307,400
2008/01/22 3,350 3,470 3,320 3,400 343,200
2008/01/21 3,540 3,560 3,500 3,500 128,600
2008/01/18 3,500 3,620 3,440 3,610 307,300
2008/01/17 3,400 3,550 3,390 3,530 555,100
2008/01/16 3,450 3,490 3,370 3,370 438,500
2008/01/15 3,580 3,590 3,450 3,500 580,700
2008/01/11 3,500 3,550 3,480 3,500 369,200
2008/01/10 3,500 3,510 3,450 3,450 376,800
2008/01/09 3,480 3,530 3,430 3,500 438,400
2008/01/08 3,450 3,510 3,430 3,490 294,200
2008/01/07 3,480 3,540 3,460 3,500 203,300
2008/01/04 3,650 3,670 3,530 3,540 174,800

このページの先頭へ