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
2010/12/30 2,968 3,000 2,944 2,968 175,000
2010/12/29 2,955 3,000 2,955 2,988 146,000
2010/12/28 2,965 2,975 2,955 2,970 111,500
2010/12/27 2,982 2,998 2,971 2,978 135,000
2010/12/24 3,005 3,015 2,975 2,991 228,000
2010/12/22 3,000 3,020 2,990 3,000 275,400
2010/12/21 2,952 3,010 2,950 2,998 393,000
2010/12/20 2,950 2,967 2,941 2,959 278,500
2010/12/17 2,950 2,969 2,943 2,964 190,100
2010/12/16 2,956 2,977 2,951 2,959 246,600
2010/12/15 2,939 2,985 2,932 2,983 436,200
2010/12/14 2,912 2,940 2,906 2,939 311,700
2010/12/13 2,867 2,921 2,853 2,921 301,500
2010/12/10 2,876 2,907 2,841 2,877 406,400
2010/12/09 2,884 2,909 2,869 2,888 215,200
2010/12/08 2,883 2,907 2,860 2,896 299,200
2010/12/07 2,894 2,894 2,858 2,872 238,300
2010/12/06 2,867 2,905 2,805 2,890 243,000
2010/12/03 2,900 2,915 2,865 2,889 216,700
2010/12/02 2,850 2,892 2,842 2,892 614,700
2010/12/01 2,742 2,832 2,734 2,800 484,800
2010/11/30 2,804 2,821 2,745 2,749 492,600
2010/11/29 2,790 2,811 2,775 2,796 244,600
2010/11/26 2,788 2,799 2,767 2,774 152,200
2010/11/25 2,761 2,794 2,755 2,787 293,600
2010/11/24 2,722 2,763 2,712 2,747 215,300
2010/11/22 2,771 2,798 2,770 2,781 351,600
2010/11/19 2,750 2,777 2,740 2,752 328,700
2010/11/18 2,716 2,748 2,705 2,744 333,400
2010/11/17 2,651 2,715 2,648 2,698 353,400
2010/11/16 2,688 2,707 2,645 2,654 292,900
2010/11/15 2,661 2,690 2,640 2,687 243,500
2010/11/12 2,702 2,710 2,669 2,671 366,400
2010/11/11 2,695 2,708 2,677 2,689 270,200
2010/11/10 2,666 2,689 2,657 2,687 361,100
2010/11/09 2,647 2,672 2,571 2,666 692,100
2010/11/08 2,687 2,698 2,670 2,697 202,800
2010/11/05 2,648 2,685 2,626 2,672 299,100
2010/11/04 2,604 2,610 2,567 2,607 281,200
2010/11/02 2,577 2,602 2,562 2,566 243,200
2010/11/01 2,584 2,625 2,565 2,613 187,200
2010/10/29 2,602 2,617 2,586 2,602 234,100
2010/10/28 2,639 2,668 2,610 2,621 435,200
2010/10/27 2,625 2,645 2,599 2,629 299,700
2010/10/26 2,593 2,626 2,592 2,597 233,200
2010/10/25 2,631 2,654 2,614 2,625 194,700
2010/10/22 2,626 2,639 2,601 2,630 227,400
2010/10/21 2,616 2,640 2,597 2,615 226,800
2010/10/20 2,615 2,628 2,595 2,626 154,400
2010/10/19 2,668 2,708 2,637 2,662 265,100
2010/10/18 2,601 2,668 2,600 2,660 225,900
2010/10/15 2,637 2,639 2,578 2,592 558,300
2010/10/14 2,639 2,697 2,624 2,670 405,300
2010/10/13 2,633 2,653 2,601 2,624 402,200
2010/10/12 2,730 2,732 2,624 2,633 394,600
2010/10/08 2,759 2,773 2,712 2,712 344,400
2010/10/07 2,748 2,758 2,700 2,758 386,000
2010/10/06 2,758 2,760 2,706 2,725 249,800
2010/10/05 2,705 2,749 2,667 2,730 272,700
2010/10/04 2,730 2,760 2,712 2,720 190,700
2010/10/01 2,730 2,731 2,673 2,728 290,300
2010/09/30 2,774 2,783 2,703 2,723 491,900
2010/09/29 2,734 2,790 2,723 2,761 408,600
2010/09/28 2,720 2,735 2,709 2,723 443,400
2010/09/27 2,652 2,699 2,647 2,699 214,900
2010/09/24 2,634 2,675 2,616 2,644 314,100
2010/09/22 2,709 2,710 2,673 2,680 228,900
2010/09/21 2,719 2,736 2,684 2,697 484,000
2010/09/17 2,702 2,720 2,690 2,706 215,500
2010/09/16 2,726 2,740 2,672 2,682 334,900
2010/09/15 2,651 2,713 2,628 2,711 403,200
2010/09/14 2,659 2,669 2,642 2,650 254,100
2010/09/13 2,671 2,679 2,644 2,669 350,900
2010/09/10 2,622 2,659 2,615 2,642 387,300
2010/09/09 2,619 2,635 2,606 2,616 295,100
2010/09/08 2,570 2,598 2,570 2,588 315,300
2010/09/07 2,593 2,627 2,592 2,616 291,800
2010/09/06 2,607 2,635 2,594 2,634 372,800
2010/09/03 2,593 2,609 2,576 2,597 324,500
2010/09/02 2,599 2,610 2,565 2,592 500,100
2010/09/01 2,565 2,572 2,530 2,552 748,700
2010/08/31 2,620 2,630 2,518 2,549 4,897,000
2010/08/30 2,628 2,654 2,610 2,652 1,147,500
2010/08/27 2,581 2,623 2,544 2,619 847,000
2010/08/26 2,600 2,620 2,591 2,598 376,500
2010/08/25 2,595 2,609 2,583 2,599 531,200
2010/08/24 2,600 2,628 2,590 2,603 432,700
2010/08/23 2,626 2,646 2,617 2,625 436,800
2010/08/20 2,636 2,671 2,626 2,638 529,400
2010/08/19 2,618 2,665 2,618 2,660 844,300
2010/08/18 2,600 2,616 2,585 2,606 1,433,200
2010/08/17 2,444 2,460 2,414 2,450 252,500
2010/08/16 2,402 2,456 2,395 2,450 231,500
2010/08/13 2,420 2,444 2,404 2,439 256,200
2010/08/12 2,420 2,463 2,410 2,441 275,700
2010/08/11 2,459 2,479 2,432 2,441 360,600
2010/08/10 2,492 2,530 2,462 2,468 191,000
2010/08/09 2,500 2,513 2,489 2,501 342,900
2010/08/06 2,490 2,556 2,473 2,548 346,300
2010/08/05 2,500 2,517 2,482 2,505 252,300
2010/08/04 2,517 2,520 2,465 2,470 291,600
2010/08/03 2,574 2,574 2,500 2,545 223,900
2010/08/02 2,542 2,582 2,520 2,520 255,000
2010/07/30 2,576 2,582 2,532 2,532 268,300
2010/07/29 2,604 2,618 2,592 2,598 382,100
2010/07/28 2,620 2,660 2,615 2,648 510,600
2010/07/27 2,585 2,625 2,570 2,591 340,400
2010/07/26 2,608 2,619 2,572 2,579 541,300
2010/07/23 2,471 2,594 2,463 2,553 666,100
2010/07/22 2,477 2,489 2,429 2,436 390,900
2010/07/21 2,539 2,539 2,493 2,504 278,200
2010/07/20 2,490 2,524 2,481 2,507 200,900
2010/07/16 2,570 2,578 2,515 2,523 266,700
2010/07/15 2,588 2,609 2,577 2,599 122,100
2010/07/14 2,619 2,637 2,597 2,623 150,200
2010/07/13 2,605 2,619 2,555 2,569 157,200
2010/07/12 2,575 2,618 2,575 2,586 185,100
2010/07/09 2,561 2,593 2,545 2,575 229,500
2010/07/08 2,557 2,579 2,547 2,567 272,600
2010/07/07 2,545 2,545 2,485 2,507 423,100
2010/07/06 2,495 2,548 2,461 2,548 267,800
2010/07/05 2,490 2,513 2,474 2,498 210,100
2010/07/02 2,459 2,524 2,455 2,500 287,500
2010/07/01 2,442 2,465 2,415 2,439 270,100
2010/06/30 2,491 2,515 2,472 2,485 252,000
2010/06/29 2,533 2,607 2,532 2,548 357,900
2010/06/28 2,556 2,559 2,519 2,531 164,800
2010/06/25 2,607 2,607 2,550 2,570 210,400
2010/06/24 2,601 2,637 2,589 2,617 143,400
2010/06/23 2,612 2,623 2,598 2,614 220,000
2010/06/22 2,688 2,690 2,645 2,662 318,100
2010/06/21 2,692 2,740 2,690 2,729 232,200
2010/06/18 2,682 2,691 2,659 2,686 285,200
2010/06/17 2,695 2,705 2,648 2,658 344,300
2010/06/16 2,717 2,745 2,691 2,728 398,200
2010/06/15 2,686 2,710 2,670 2,690 385,500
2010/06/14 2,695 2,695 2,664 2,685 379,200
2010/06/11 2,663 2,674 2,641 2,650 422,700
2010/06/10 2,577 2,620 2,575 2,613 310,500
2010/06/09 2,591 2,621 2,565 2,588 460,600
2010/06/08 2,539 2,635 2,526 2,590 495,700
2010/06/07 2,567 2,574 2,529 2,541 534,300
2010/06/04 2,618 2,622 2,572 2,615 465,200
2010/06/03 2,556 2,609 2,541 2,603 385,600
2010/06/02 2,501 2,551 2,485 2,506 513,000
2010/06/01 2,510 2,554 2,495 2,533 739,700
2010/05/31 2,452 2,504 2,452 2,469 355,800
2010/05/28 2,461 2,480 2,427 2,453 371,200
2010/05/27 2,323 2,419 2,310 2,411 411,900
2010/05/26 2,325 2,394 2,313 2,367 475,400
2010/05/25 2,408 2,417 2,307 2,322 430,400
2010/05/24 2,443 2,465 2,403 2,455 344,500
2010/05/21 2,415 2,481 2,400 2,447 501,300
2010/05/20 2,540 2,557 2,461 2,479 376,200
2010/05/19 2,551 2,585 2,518 2,581 357,200
2010/05/18 2,588 2,598 2,554 2,570 281,900
2010/05/17 2,599 2,612 2,559 2,588 290,900
2010/05/14 2,641 2,676 2,617 2,649 327,200
2010/05/13 2,699 2,713 2,665 2,701 341,700
2010/05/12 2,635 2,723 2,615 2,673 589,700
2010/05/11 2,750 2,795 2,652 2,666 855,700
2010/05/10 2,547 2,608 2,530 2,600 275,000
2010/05/07 2,581 2,595 2,540 2,554 477,400
2010/05/06 2,651 2,652 2,611 2,631 332,200
2010/04/30 2,693 2,722 2,689 2,701 442,700
2010/04/28 2,625 2,675 2,588 2,643 836,800
2010/04/27 2,719 2,719 2,689 2,705 457,600
2010/04/26 2,679 2,723 2,670 2,709 358,500
2010/04/23 2,621 2,649 2,615 2,629 417,100
2010/04/22 2,643 2,660 2,620 2,645 360,000
2010/04/21 2,618 2,643 2,605 2,638 428,200
2010/04/20 2,587 2,607 2,556 2,571 312,500
2010/04/19 2,532 2,560 2,526 2,541 224,800
2010/04/16 2,601 2,629 2,562 2,582 328,800
2010/04/15 2,633 2,649 2,613 2,631 327,500
2010/04/14 2,650 2,660 2,615 2,631 352,900
2010/04/13 2,631 2,631 2,592 2,622 316,300
2010/04/12 2,642 2,670 2,617 2,621 274,300
2010/04/09 2,614 2,637 2,602 2,632 319,500
2010/04/08 2,670 2,695 2,640 2,648 366,400
2010/04/07 2,680 2,723 2,673 2,690 403,000
2010/04/06 2,791 2,791 2,685 2,695 444,900
2010/04/05 2,730 2,785 2,730 2,785 362,000
2010/04/02 2,740 2,740 2,694 2,731 379,300
2010/04/01 2,664 2,720 2,646 2,709 407,400
2010/03/31 2,680 2,686 2,630 2,643 475,400
2010/03/30 2,680 2,710 2,678 2,705 376,600
2010/03/29 2,659 2,700 2,658 2,685 347,100
2010/03/26 2,639 2,684 2,631 2,684 524,200
2010/03/25 2,570 2,640 2,556 2,630 567,400
2010/03/24 2,570 2,570 2,535 2,548 533,700
2010/03/23 2,599 2,600 2,485 2,557 1,090,700
2010/03/19 2,336 2,359 2,310 2,349 205,100
2010/03/18 2,344 2,353 2,313 2,317 139,500
2010/03/17 2,342 2,346 2,316 2,340 288,200
2010/03/16 2,293 2,338 2,292 2,332 204,800
2010/03/15 2,351 2,354 2,283 2,293 356,500
2010/03/12 2,335 2,375 2,314 2,353 341,000
2010/03/11 2,320 2,338 2,305 2,336 198,900
2010/03/10 2,316 2,335 2,288 2,321 268,500
2010/03/09 2,320 2,347 2,300 2,332 315,000
2010/03/08 2,300 2,359 2,281 2,348 365,900
2010/03/05 2,240 2,290 2,239 2,285 462,800
2010/03/04 2,219 2,240 2,196 2,213 204,500
2010/03/03 2,172 2,240 2,171 2,225 278,900
2010/03/02 2,171 2,207 2,171 2,185 246,000
2010/03/01 2,174 2,193 2,162 2,170 198,300
2010/02/26 2,182 2,203 2,169 2,169 236,200
2010/02/25 2,200 2,219 2,158 2,174 262,000
2010/02/24 2,161 2,210 2,153 2,187 197,500
2010/02/23 2,204 2,215 2,172 2,197 113,800
2010/02/22 2,192 2,256 2,189 2,218 340,900
2010/02/19 2,200 2,200 2,136 2,142 184,800
2010/02/18 2,176 2,196 2,168 2,192 315,700
2010/02/17 2,140 2,158 2,127 2,153 153,300
2010/02/16 2,116 2,147 2,094 2,108 158,300
2010/02/15 2,140 2,160 2,116 2,131 206,100
2010/02/12 2,118 2,140 2,103 2,131 345,100
2010/02/10 2,070 2,130 2,058 2,117 497,700
2010/02/09 2,080 2,081 2,010 2,026 510,100
2010/02/08 2,149 2,164 2,117 2,118 199,200
2010/02/05 2,125 2,163 2,124 2,149 224,500
2010/02/04 2,220 2,236 2,176 2,195 281,500
2010/02/03 2,240 2,274 2,204 2,220 243,100
2010/02/02 2,200 2,228 2,182 2,217 260,700
2010/02/01 2,155 2,199 2,132 2,194 337,500
2010/01/29 2,200 2,200 2,151 2,157 215,100
2010/01/28 2,180 2,238 2,165 2,215 373,300
2010/01/27 2,147 2,169 2,124 2,158 455,600
2010/01/26 2,155 2,197 2,123 2,127 226,400
2010/01/25 2,144 2,185 2,120 2,170 249,900
2010/01/22 2,190 2,207 2,166 2,194 368,500
2010/01/21 2,222 2,268 2,176 2,253 410,800
2010/01/20 2,296 2,313 2,268 2,280 171,800
2010/01/19 2,300 2,305 2,270 2,285 165,100
2010/01/18 2,310 2,311 2,285 2,292 192,100
2010/01/15 2,327 2,354 2,302 2,350 244,400
2010/01/14 2,322 2,339 2,303 2,339 205,000
2010/01/13 2,340 2,340 2,296 2,296 202,900
2010/01/12 2,335 2,346 2,303 2,340 261,000
2010/01/08 2,260 2,324 2,260 2,322 223,900
2010/01/07 2,303 2,315 2,262 2,276 157,000
2010/01/06 2,307 2,314 2,283 2,300 159,700
2010/01/05 2,295 2,319 2,289 2,303 264,000
2010/01/04 2,235 2,271 2,235 2,261 204,400

このページの先頭へ