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
2009/12/30 2,250 2,280 2,240 2,250 149,900
2009/12/29 2,260 2,275 2,240 2,260 146,200
2009/12/28 2,260 2,280 2,250 2,265 98,900
2009/12/25 2,265 2,270 2,250 2,255 167,100
2009/12/24 2,285 2,295 2,245 2,290 335,200
2009/12/22 2,235 2,290 2,235 2,280 225,900
2009/12/21 2,230 2,255 2,225 2,230 195,500
2009/12/18 2,250 2,260 2,220 2,245 236,500
2009/12/17 2,290 2,305 2,255 2,290 370,400
2009/12/16 2,270 2,300 2,250 2,265 399,300
2009/12/15 2,270 2,285 2,225 2,235 620,200
2009/12/14 2,180 2,190 2,150 2,190 167,800
2009/12/11 2,165 2,190 2,140 2,180 276,500
2009/12/10 2,180 2,200 2,130 2,145 246,400
2009/12/09 2,165 2,210 2,165 2,210 487,400
2009/12/08 2,140 2,210 2,135 2,200 379,300
2009/12/07 2,180 2,195 2,130 2,150 401,700
2009/12/04 2,115 2,125 2,085 2,115 279,000
2009/12/03 2,040 2,115 2,035 2,115 392,100
2009/12/02 1,970 2,020 1,952 2,010 584,300
2009/12/01 1,956 2,010 1,933 2,010 375,400
2009/11/30 1,960 1,993 1,950 1,986 286,600
2009/11/27 1,950 1,967 1,922 1,931 337,600
2009/11/26 1,981 1,994 1,964 1,978 345,300
2009/11/25 1,999 2,015 1,972 2,010 378,300
2009/11/24 2,050 2,050 1,975 1,990 493,900
2009/11/20 2,010 2,045 2,010 2,045 285,900
2009/11/19 2,020 2,050 2,015 2,045 397,100
2009/11/18 2,040 2,065 2,025 2,040 419,100
2009/11/17 2,075 2,100 2,040 2,075 641,800
2009/11/16 2,000 2,040 1,974 2,020 590,800
2009/11/13 2,020 2,035 2,000 2,000 508,300
2009/11/12 2,090 2,100 2,030 2,060 597,200
2009/11/11 2,185 2,195 2,120 2,125 446,000
2009/11/10 2,265 2,265 2,150 2,160 641,100
2009/11/09 2,290 2,310 2,260 2,260 361,700
2009/11/06 2,260 2,330 2,240 2,320 260,500
2009/11/05 2,230 2,285 2,230 2,265 262,100
2009/11/04 2,225 2,230 2,205 2,225 163,700
2009/11/02 2,210 2,250 2,210 2,245 155,600
2009/10/30 2,290 2,310 2,270 2,290 174,800
2009/10/29 2,280 2,280 2,210 2,250 379,300
2009/10/28 2,310 2,345 2,280 2,290 238,400
2009/10/27 2,310 2,335 2,290 2,305 214,100
2009/10/26 2,260 2,360 2,260 2,330 517,300
2009/10/23 2,235 2,275 2,225 2,235 330,700
2009/10/22 2,180 2,240 2,180 2,235 429,400
2009/10/21 2,160 2,190 2,160 2,175 183,200
2009/10/20 2,200 2,220 2,170 2,180 203,600
2009/10/19 2,180 2,200 2,165 2,200 284,300
2009/10/16 2,205 2,215 2,180 2,205 242,600
2009/10/15 2,235 2,270 2,190 2,215 350,200
2009/10/14 2,230 2,240 2,200 2,215 290,200
2009/10/13 2,180 2,275 2,180 2,240 412,000
2009/10/09 2,120 2,160 2,110 2,155 209,100
2009/10/08 2,065 2,140 2,055 2,135 302,600
2009/10/07 2,015 2,060 1,991 2,045 303,500
2009/10/06 2,030 2,030 1,990 2,015 295,300
2009/10/05 2,045 2,055 2,000 2,005 209,800
2009/10/02 2,085 2,085 2,035 2,065 372,700
2009/10/01 2,155 2,185 2,135 2,140 294,300
2009/09/30 2,130 2,155 2,125 2,150 255,700
2009/09/29 2,110 2,155 2,110 2,125 270,200
2009/09/28 2,105 2,135 2,105 2,130 231,600
2009/09/25 2,150 2,155 2,105 2,140 195,200
2009/09/24 2,095 2,155 2,095 2,150 272,700
2009/09/18 2,110 2,120 2,075 2,115 262,400
2009/09/17 2,100 2,160 2,095 2,140 521,600
2009/09/16 2,045 2,080 2,045 2,070 237,100
2009/09/15 2,040 2,070 2,030 2,055 204,400
2009/09/14 2,090 2,090 2,025 2,040 228,400
2009/09/11 2,095 2,100 2,075 2,090 297,900
2009/09/10 2,055 2,110 2,050 2,100 407,100
2009/09/09 2,055 2,070 2,030 2,055 367,300
2009/09/08 2,020 2,050 2,005 2,050 392,200
2009/09/07 1,984 2,015 1,974 2,005 387,800
2009/09/04 1,978 1,997 1,965 1,984 567,900
2009/09/03 1,957 1,978 1,928 1,978 278,400
2009/09/02 1,937 1,958 1,910 1,953 327,800
2009/09/01 1,960 1,998 1,940 1,988 406,800
2009/08/31 1,960 2,010 1,950 1,985 605,000
2009/08/28 1,883 1,932 1,874 1,932 631,000
2009/08/27 1,866 1,878 1,838 1,868 411,500
2009/08/26 1,875 1,892 1,867 1,883 224,000
2009/08/25 1,865 1,875 1,853 1,863 170,300
2009/08/24 1,844 1,883 1,844 1,883 228,200
2009/08/21 1,820 1,837 1,802 1,820 267,400
2009/08/20 1,817 1,844 1,807 1,838 336,000
2009/08/19 1,843 1,857 1,820 1,827 296,100
2009/08/18 1,835 1,858 1,831 1,850 223,100
2009/08/17 1,900 1,900 1,854 1,860 260,100
2009/08/14 1,897 1,904 1,884 1,892 434,600
2009/08/13 1,906 1,906 1,880 1,897 223,800
2009/08/12 1,897 1,917 1,888 1,905 310,300
2009/08/11 1,925 1,925 1,893 1,910 171,700
2009/08/10 1,924 1,930 1,902 1,920 309,800
2009/08/07 1,879 1,895 1,857 1,895 277,100
2009/08/06 1,842 1,877 1,842 1,866 294,300
2009/08/05 1,890 1,907 1,837 1,843 368,500
2009/08/04 1,901 1,938 1,892 1,899 521,100
2009/08/03 1,864 1,883 1,857 1,877 312,400
2009/07/31 1,860 1,865 1,845 1,863 324,400
2009/07/30 1,815 1,843 1,814 1,840 633,100
2009/07/29 1,809 1,814 1,780 1,799 394,800
2009/07/28 1,808 1,810 1,780 1,798 303,900
2009/07/27 1,830 1,836 1,805 1,812 242,500
2009/07/24 1,830 1,845 1,786 1,800 659,200
2009/07/23 1,764 1,800 1,755 1,780 409,900
2009/07/22 1,766 1,766 1,740 1,760 267,600
2009/07/21 1,764 1,770 1,749 1,766 252,200
2009/07/17 1,779 1,779 1,694 1,704 611,000
2009/07/16 1,754 1,781 1,737 1,762 436,900
2009/07/15 1,751 1,751 1,710 1,727 511,200
2009/07/14 1,742 1,742 1,711 1,734 434,100
2009/07/13 1,743 1,759 1,690 1,694 430,800
2009/07/10 1,756 1,765 1,735 1,742 392,300
2009/07/09 1,770 1,782 1,756 1,772 354,000
2009/07/08 1,810 1,811 1,771 1,778 393,200
2009/07/07 1,823 1,832 1,805 1,817 396,700
2009/07/06 1,823 1,827 1,780 1,793 452,600
2009/07/03 1,821 1,842 1,801 1,841 320,500
2009/07/02 1,830 1,854 1,824 1,842 497,300
2009/07/01 1,845 1,849 1,815 1,826 686,900
2009/06/30 1,841 1,859 1,806 1,847 1,025,600
2009/06/29 1,876 1,910 1,831 1,841 1,616,600
2009/06/26 2,025 2,025 1,970 1,986 419,800
2009/06/25 1,990 2,015 1,973 1,994 503,600
2009/06/24 1,958 1,978 1,944 1,970 570,600
2009/06/23 1,945 1,958 1,922 1,947 537,600
2009/06/22 1,930 1,966 1,922 1,949 486,900
2009/06/19 1,909 1,938 1,895 1,926 411,400
2009/06/18 1,890 1,896 1,869 1,894 355,200
2009/06/17 1,865 1,915 1,859 1,910 306,600
2009/06/16 1,891 1,899 1,860 1,874 282,600
2009/06/15 1,930 1,936 1,916 1,920 214,900
2009/06/12 1,948 1,948 1,913 1,920 309,300
2009/06/11 1,921 1,955 1,919 1,928 222,600
2009/06/10 1,914 1,933 1,908 1,920 304,800
2009/06/09 1,898 1,945 1,881 1,894 615,100
2009/06/08 1,883 1,890 1,871 1,877 455,500
2009/06/05 1,900 1,901 1,875 1,886 264,800
2009/06/04 1,896 1,909 1,867 1,887 390,600
2009/06/03 1,901 1,916 1,889 1,895 487,200
2009/06/02 1,925 1,925 1,880 1,881 430,100
2009/06/01 1,900 1,930 1,888 1,895 385,000
2009/05/29 1,878 1,885 1,858 1,873 371,400
2009/05/28 1,847 1,890 1,847 1,879 366,700
2009/05/27 1,896 1,902 1,862 1,867 364,100
2009/05/26 1,870 1,883 1,850 1,876 394,700
2009/05/25 1,876 1,893 1,852 1,868 564,300
2009/05/22 1,920 1,921 1,880 1,897 597,600
2009/05/21 1,960 1,975 1,923 1,941 591,800
2009/05/20 2,015 2,045 2,000 2,015 113,900
2009/05/19 2,010 2,015 1,977 2,005 158,400
2009/05/18 1,960 1,967 1,933 1,950 161,700
2009/05/15 1,946 2,010 1,946 1,987 227,400
2009/05/14 1,966 1,997 1,911 1,943 732,700
2009/05/13 2,080 2,090 2,020 2,075 237,500
2009/05/12 2,060 2,105 2,045 2,075 296,800
2009/05/11 2,085 2,115 2,040 2,055 189,000
2009/05/08 2,030 2,085 2,010 2,075 273,900
2009/05/07 2,010 2,045 2,010 2,030 265,100
2009/05/01 2,005 2,005 1,965 1,984 140,200
2009/04/30 1,984 2,020 1,975 1,975 211,700
2009/04/28 1,972 2,025 1,911 1,916 235,700
2009/04/27 1,995 2,010 1,957 1,973 256,900
2009/04/24 2,050 2,055 1,975 1,991 297,700
2009/04/23 1,993 2,035 1,970 2,020 148,300
2009/04/22 2,005 2,025 1,965 1,992 324,200
2009/04/21 1,998 2,020 1,930 2,005 338,100
2009/04/20 2,035 2,070 2,020 2,050 148,800
2009/04/17 2,020 2,075 2,015 2,055 327,000
2009/04/16 2,005 2,060 1,987 2,000 196,100
2009/04/15 1,980 2,010 1,980 2,000 443,100
2009/04/14 2,020 2,030 1,995 2,015 225,200
2009/04/13 1,996 2,025 1,986 2,020 181,000
2009/04/10 2,020 2,025 1,975 1,993 241,700
2009/04/09 1,933 2,010 1,933 2,000 193,900
2009/04/08 1,916 1,925 1,892 1,915 221,200
2009/04/07 1,997 2,005 1,941 1,956 159,600
2009/04/06 2,015 2,030 1,963 1,975 187,000
2009/04/03 1,980 2,015 1,973 1,990 279,500
2009/04/02 1,951 1,956 1,901 1,932 228,300
2009/04/01 1,840 1,929 1,835 1,921 416,000
2009/03/31 1,879 1,913 1,830 1,847 347,300
2009/03/30 1,950 1,980 1,884 1,884 315,100
2009/03/27 1,985 2,035 1,970 1,971 234,000
2009/03/26 1,940 1,968 1,925 1,960 170,600
2009/03/25 1,950 1,955 1,900 1,940 375,300
2009/03/24 1,897 1,926 1,859 1,925 646,100
2009/03/23 1,816 1,865 1,786 1,826 614,600
2009/03/19 1,817 1,831 1,777 1,786 224,900
2009/03/18 1,800 1,816 1,771 1,798 307,000
2009/03/17 1,811 1,821 1,757 1,779 368,900
2009/03/16 1,704 1,828 1,700 1,803 664,800
2009/03/13 1,639 1,659 1,631 1,645 339,200
2009/03/12 1,610 1,648 1,606 1,616 221,100
2009/03/11 1,620 1,640 1,616 1,630 272,300
2009/03/10 1,551 1,606 1,551 1,597 602,100
2009/03/09 1,580 1,587 1,522 1,559 348,300
2009/03/06 1,538 1,564 1,531 1,544 245,400
2009/03/05 1,588 1,611 1,577 1,598 306,700
2009/03/04 1,540 1,572 1,530 1,563 192,900
2009/03/03 1,500 1,554 1,500 1,540 286,900
2009/03/02 1,522 1,555 1,513 1,529 207,100
2009/02/27 1,568 1,594 1,566 1,588 201,800
2009/02/26 1,576 1,596 1,552 1,566 261,000
2009/02/25 1,538 1,578 1,532 1,573 425,700
2009/02/24 1,500 1,513 1,473 1,510 339,100
2009/02/23 1,465 1,509 1,458 1,502 272,500
2009/02/20 1,535 1,535 1,472 1,479 233,500
2009/02/19 1,507 1,545 1,490 1,520 317,200
2009/02/18 1,458 1,479 1,456 1,467 174,900
2009/02/17 1,486 1,510 1,476 1,483 210,400
2009/02/16 1,486 1,542 1,481 1,516 575,100
2009/02/13 1,482 1,488 1,455 1,472 261,500
2009/02/12 1,500 1,510 1,457 1,470 467,600
2009/02/10 1,500 1,545 1,500 1,515 362,000
2009/02/09 1,522 1,522 1,480 1,485 317,000
2009/02/06 1,517 1,527 1,470 1,482 353,900
2009/02/05 1,533 1,533 1,501 1,506 364,500
2009/02/04 1,503 1,534 1,499 1,523 412,100
2009/02/03 1,518 1,545 1,494 1,503 333,000
2009/02/02 1,517 1,529 1,477 1,500 308,600
2009/01/30 1,540 1,545 1,519 1,532 426,100
2009/01/29 1,575 1,579 1,533 1,558 344,400
2009/01/28 1,575 1,575 1,524 1,546 386,400
2009/01/27 1,550 1,578 1,549 1,562 423,500
2009/01/26 1,524 1,588 1,521 1,552 245,300
2009/01/23 1,571 1,579 1,529 1,534 327,100
2009/01/22 1,600 1,621 1,574 1,610 293,000
2009/01/21 1,565 1,606 1,565 1,584 221,400
2009/01/20 1,578 1,616 1,564 1,607 431,600
2009/01/19 1,608 1,637 1,570 1,581 532,900
2009/01/16 1,591 1,611 1,584 1,608 389,300
2009/01/15 1,591 1,595 1,567 1,573 526,800
2009/01/14 1,590 1,648 1,569 1,638 375,800
2009/01/13 1,656 1,659 1,590 1,591 482,200
2009/01/09 1,733 1,750 1,679 1,706 385,100
2009/01/08 1,800 1,814 1,751 1,762 398,600
2009/01/07 1,805 1,875 1,796 1,868 721,600
2009/01/06 1,758 1,817 1,749 1,809 431,900
2009/01/05 1,740 1,753 1,730 1,740 89,200

このページの先頭へ