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
2012/12/28 3,060 3,130 3,055 3,120 207,300
2012/12/27 3,025 3,055 3,005 3,045 187,200
2012/12/26 2,998 3,020 2,989 3,010 151,400
2012/12/25 3,045 3,045 2,984 2,987 167,700
2012/12/21 3,020 3,050 2,981 2,986 209,500
2012/12/20 3,005 3,035 2,978 2,993 227,700
2012/12/19 2,944 3,010 2,935 3,005 397,300
2012/12/18 2,900 2,942 2,894 2,923 265,400
2012/12/17 2,963 2,996 2,920 2,933 285,200
2012/12/14 2,923 2,934 2,897 2,916 326,300
2012/12/13 2,949 2,970 2,924 2,940 253,000
2012/12/12 2,905 2,940 2,905 2,921 149,000
2012/12/11 2,905 2,907 2,869 2,882 113,600
2012/12/10 2,916 2,922 2,887 2,905 77,300
2012/12/07 2,919 2,933 2,892 2,894 154,500
2012/12/06 2,899 2,928 2,893 2,918 129,400
2012/12/05 2,891 2,938 2,882 2,895 182,100
2012/12/04 2,883 2,919 2,862 2,911 237,100
2012/12/03 2,910 2,919 2,882 2,902 189,400
2012/11/30 2,849 2,910 2,819 2,905 347,200
2012/11/29 2,836 2,856 2,823 2,827 107,200
2012/11/28 2,847 2,847 2,797 2,807 157,500
2012/11/27 2,813 2,859 2,813 2,857 207,600
2012/11/26 2,833 2,854 2,807 2,821 171,400
2012/11/22 2,817 2,833 2,777 2,796 215,000
2012/11/21 2,775 2,800 2,757 2,792 197,500
2012/11/20 2,767 2,791 2,735 2,745 271,000
2012/11/19 2,780 2,800 2,741 2,742 231,000
2012/11/16 2,745 2,768 2,716 2,746 270,800
2012/11/15 2,625 2,734 2,622 2,723 440,900
2012/11/14 2,550 2,614 2,542 2,603 282,700
2012/11/13 2,611 2,628 2,532 2,552 329,300
2012/11/12 2,645 2,686 2,621 2,637 188,200
2012/11/09 2,666 2,695 2,631 2,686 212,700
2012/11/08 2,735 2,777 2,692 2,703 189,700
2012/11/07 2,792 2,792 2,754 2,780 120,400
2012/11/06 2,776 2,783 2,758 2,779 91,400
2012/11/05 2,809 2,816 2,790 2,805 79,500
2012/11/02 2,843 2,860 2,822 2,834 92,500
2012/11/01 2,766 2,830 2,758 2,829 175,500
2012/10/31 2,744 2,784 2,740 2,765 143,900
2012/10/30 2,777 2,798 2,744 2,744 145,200
2012/10/29 2,809 2,831 2,764 2,776 155,900
2012/10/26 2,835 2,835 2,791 2,795 122,500
2012/10/25 2,816 2,835 2,792 2,835 138,300
2012/10/24 2,767 2,827 2,767 2,805 193,500
2012/10/23 2,821 2,821 2,770 2,798 124,300
2012/10/22 2,770 2,817 2,770 2,806 174,900
2012/10/19 2,807 2,849 2,789 2,821 267,200
2012/10/18 2,756 2,820 2,756 2,808 285,400
2012/10/17 2,670 2,736 2,669 2,724 278,400
2012/10/16 2,646 2,661 2,637 2,655 129,900
2012/10/15 2,592 2,640 2,591 2,632 166,500
2012/10/12 2,581 2,614 2,578 2,592 137,800
2012/10/11 2,575 2,600 2,566 2,571 199,900
2012/10/10 2,598 2,623 2,579 2,596 247,900
2012/10/09 2,629 2,700 2,598 2,621 328,200
2012/10/05 2,650 2,700 2,599 2,629 270,500
2012/10/04 2,620 2,646 2,602 2,637 251,800
2012/10/03 2,620 2,657 2,615 2,622 277,200
2012/10/02 2,660 2,661 2,617 2,624 235,700
2012/10/01 2,659 2,696 2,652 2,684 232,600
2012/09/28 2,730 2,739 2,662 2,681 245,100
2012/09/27 2,677 2,722 2,675 2,718 238,600
2012/09/26 2,706 2,743 2,680 2,691 220,100
2012/09/25 2,700 2,747 2,696 2,747 232,400
2012/09/24 2,700 2,709 2,666 2,681 189,400
2012/09/21 2,754 2,765 2,694 2,706 353,400
2012/09/20 2,816 2,816 2,739 2,754 278,900
2012/09/19 2,785 2,830 2,767 2,816 210,000
2012/09/18 2,760 2,806 2,753 2,778 302,400
2012/09/14 2,820 2,845 2,756 2,780 592,200
2012/09/13 2,831 2,840 2,812 2,819 282,600
2012/09/12 2,801 2,845 2,792 2,845 162,100
2012/09/11 2,775 2,801 2,770 2,800 135,200
2012/09/10 2,777 2,808 2,771 2,788 143,400
2012/09/07 2,775 2,801 2,756 2,786 150,300
2012/09/06 2,724 2,732 2,708 2,731 109,500
2012/09/05 2,723 2,747 2,702 2,728 163,000
2012/09/04 2,731 2,750 2,703 2,747 207,400
2012/09/03 2,760 2,791 2,722 2,748 163,600
2012/08/31 2,755 2,800 2,750 2,769 255,100
2012/08/30 2,819 2,819 2,782 2,787 96,200
2012/08/29 2,775 2,808 2,765 2,798 85,500
2012/08/28 2,836 2,841 2,757 2,778 124,500
2012/08/27 2,850 2,853 2,810 2,815 87,300
2012/08/24 2,857 2,857 2,820 2,836 81,600
2012/08/23 2,856 2,886 2,845 2,879 83,500
2012/08/22 2,855 2,886 2,848 2,876 154,000
2012/08/21 2,858 2,882 2,850 2,854 101,400
2012/08/20 2,851 2,874 2,834 2,847 147,100
2012/08/17 2,850 2,856 2,823 2,847 220,900
2012/08/16 2,809 2,857 2,808 2,856 140,400
2012/08/15 2,830 2,834 2,769 2,804 147,300
2012/08/14 2,756 2,805 2,748 2,804 275,400
2012/08/13 2,770 2,780 2,740 2,753 143,100
2012/08/10 2,757 2,788 2,756 2,776 173,200
2012/08/09 2,748 2,780 2,748 2,775 125,900
2012/08/08 2,740 2,763 2,723 2,747 222,800
2012/08/07 2,755 2,758 2,668 2,722 189,400
2012/08/06 2,690 2,725 2,667 2,711 241,100
2012/08/03 2,688 2,688 2,644 2,663 187,600
2012/08/02 2,678 2,736 2,674 2,725 125,900
2012/08/01 2,723 2,724 2,661 2,677 164,100
2012/07/31 2,698 2,767 2,693 2,754 216,400
2012/07/30 2,670 2,696 2,668 2,690 121,100
2012/07/27 2,615 2,657 2,609 2,657 137,200
2012/07/26 2,598 2,611 2,568 2,601 140,200
2012/07/25 2,617 2,620 2,565 2,585 211,700
2012/07/24 2,648 2,652 2,605 2,627 181,300
2012/07/23 2,642 2,682 2,640 2,658 166,200
2012/07/20 2,678 2,714 2,667 2,672 186,800
2012/07/19 2,646 2,705 2,645 2,677 234,300
2012/07/18 2,644 2,659 2,621 2,628 228,600
2012/07/17 2,715 2,720 2,625 2,628 211,300
2012/07/13 2,665 2,726 2,660 2,709 215,700
2012/07/12 2,703 2,719 2,664 2,670 248,900
2012/07/11 2,686 2,726 2,686 2,706 175,700
2012/07/10 2,751 2,775 2,706 2,717 285,700
2012/07/09 2,770 2,784 2,744 2,750 263,300
2012/07/06 2,790 2,795 2,746 2,761 350,100
2012/07/05 2,778 2,780 2,732 2,764 353,500
2012/07/04 2,730 2,749 2,712 2,730 208,800
2012/07/03 2,698 2,733 2,698 2,710 179,500
2012/07/02 2,719 2,719 2,679 2,691 144,900
2012/06/29 2,652 2,698 2,623 2,686 278,300
2012/06/28 2,655 2,678 2,635 2,651 175,100
2012/06/27 2,630 2,643 2,588 2,613 156,500
2012/06/26 2,626 2,646 2,600 2,618 279,800
2012/06/25 2,702 2,702 2,627 2,635 208,500
2012/06/22 2,673 2,688 2,655 2,680 249,800
2012/06/21 2,680 2,697 2,665 2,691 211,300
2012/06/20 2,600 2,665 2,595 2,660 238,700
2012/06/19 2,616 2,621 2,582 2,587 222,100
2012/06/18 2,646 2,662 2,617 2,631 160,200
2012/06/15 2,610 2,640 2,586 2,596 214,000
2012/06/14 2,600 2,602 2,555 2,594 202,500
2012/06/13 2,620 2,639 2,590 2,619 199,100
2012/06/12 2,589 2,617 2,568 2,608 185,000
2012/06/11 2,648 2,674 2,629 2,646 278,300
2012/06/08 2,660 2,661 2,582 2,596 460,600
2012/06/07 2,696 2,709 2,653 2,677 359,800
2012/06/06 2,610 2,656 2,571 2,646 551,700
2012/06/05 2,630 2,641 2,558 2,589 545,700
2012/06/04 2,600 2,627 2,585 2,594 452,400
2012/06/01 2,702 2,719 2,658 2,678 402,300
2012/05/31 2,740 2,760 2,709 2,740 641,900
2012/05/30 2,789 2,798 2,767 2,788 471,700
2012/05/29 2,794 2,803 2,763 2,788 430,000
2012/05/28 2,836 2,850 2,814 2,825 195,500
2012/05/25 2,920 2,920 2,829 2,835 383,000
2012/05/24 2,901 2,929 2,850 2,881 197,100
2012/05/23 2,942 2,947 2,896 2,900 311,100
2012/05/22 2,913 2,966 2,898 2,936 226,100
2012/05/21 2,895 2,930 2,875 2,883 242,400
2012/05/18 2,901 2,909 2,880 2,901 440,600
2012/05/17 2,944 2,968 2,906 2,960 328,200
2012/05/16 2,930 2,982 2,920 2,958 420,800
2012/05/15 2,950 2,956 2,909 2,935 284,700
2012/05/14 2,985 3,015 2,955 2,972 303,500
2012/05/11 3,010 3,015 2,979 2,994 286,800
2012/05/10 2,980 3,015 2,955 2,997 380,500
2012/05/09 2,987 3,070 2,986 3,020 409,000
2012/05/08 2,951 3,005 2,927 2,978 633,600
2012/05/07 3,085 3,135 3,085 3,105 240,200
2012/05/02 3,170 3,200 3,150 3,180 137,100
2012/05/01 3,190 3,190 3,140 3,155 217,200
2012/04/27 3,190 3,245 3,155 3,195 276,000
2012/04/26 3,175 3,205 3,155 3,185 184,900
2012/04/25 3,200 3,200 3,170 3,190 187,700
2012/04/24 3,170 3,215 3,170 3,215 219,200
2012/04/23 3,190 3,200 3,150 3,195 186,500
2012/04/20 3,180 3,195 3,160 3,185 131,900
2012/04/19 3,165 3,180 3,140 3,170 176,800
2012/04/18 3,150 3,175 3,125 3,175 140,600
2012/04/17 3,065 3,110 3,055 3,085 108,400
2012/04/16 3,110 3,120 3,060 3,060 175,500
2012/04/13 3,125 3,150 3,105 3,140 269,800
2012/04/12 3,075 3,115 3,040 3,105 215,400
2012/04/11 3,010 3,085 3,005 3,075 232,600
2012/04/10 3,065 3,100 3,040 3,045 191,000
2012/04/09 3,045 3,080 3,040 3,050 155,300
2012/04/06 3,080 3,110 3,055 3,100 269,400
2012/04/05 3,040 3,105 3,030 3,100 338,300
2012/04/04 3,145 3,145 3,055 3,065 280,400
2012/04/03 3,125 3,145 3,090 3,135 249,800
2012/04/02 3,160 3,160 3,105 3,105 227,600
2012/03/30 3,155 3,155 3,105 3,125 271,900
2012/03/29 3,150 3,160 3,105 3,150 293,900
2012/03/28 3,105 3,150 3,105 3,125 248,700
2012/03/27 3,090 3,130 3,085 3,130 311,400
2012/03/26 3,010 3,045 3,005 3,020 151,000
2012/03/23 3,045 3,050 3,005 3,005 242,000
2012/03/22 3,015 3,060 3,015 3,055 226,500
2012/03/21 3,015 3,055 3,010 3,030 201,300
2012/03/19 3,060 3,075 3,025 3,035 109,400
2012/03/16 3,045 3,060 3,040 3,055 134,200
2012/03/15 3,020 3,065 3,010 3,045 312,600
2012/03/14 3,000 3,025 2,999 3,010 250,900
2012/03/13 2,973 2,991 2,965 2,972 383,700
2012/03/12 2,988 2,997 2,967 2,971 267,100
2012/03/09 2,950 2,968 2,922 2,954 385,900
2012/03/08 2,901 2,922 2,876 2,922 338,400
2012/03/07 2,822 2,879 2,821 2,858 302,900
2012/03/06 2,860 2,877 2,842 2,864 308,300
2012/03/05 2,873 2,910 2,851 2,860 215,100
2012/03/02 2,904 2,917 2,873 2,886 280,300
2012/03/01 2,923 2,929 2,862 2,875 343,700
2012/02/29 2,905 2,926 2,890 2,896 416,500
2012/02/28 2,842 2,897 2,832 2,892 191,200
2012/02/27 2,891 2,916 2,864 2,867 353,700
2012/02/24 2,837 2,857 2,810 2,846 409,800
2012/02/23 2,805 2,845 2,805 2,836 401,600
2012/02/22 2,773 2,805 2,765 2,798 341,400
2012/02/21 2,751 2,777 2,750 2,753 181,600
2012/02/20 2,757 2,778 2,748 2,753 296,900
2012/02/17 2,716 2,749 2,715 2,730 378,200
2012/02/16 2,682 2,702 2,675 2,686 297,700
2012/02/15 2,649 2,699 2,648 2,698 477,700
2012/02/14 2,611 2,658 2,603 2,648 429,500
2012/02/13 2,598 2,604 2,575 2,595 436,900
2012/02/10 2,645 2,645 2,613 2,613 346,300
2012/02/09 2,650 2,651 2,609 2,627 693,600
2012/02/08 2,683 2,683 2,627 2,649 718,300
2012/02/07 2,664 2,696 2,625 2,683 647,800
2012/02/06 2,738 2,746 2,702 2,714 418,800
2012/02/03 2,749 2,757 2,719 2,729 381,800
2012/02/02 2,757 2,767 2,741 2,750 236,300
2012/02/01 2,740 2,770 2,726 2,736 212,900
2012/01/31 2,770 2,770 2,733 2,740 224,000
2012/01/30 2,791 2,793 2,772 2,779 180,300
2012/01/27 2,792 2,804 2,769 2,791 282,400
2012/01/26 2,789 2,825 2,770 2,781 243,400
2012/01/25 2,750 2,791 2,750 2,788 486,900
2012/01/24 2,721 2,721 2,672 2,679 249,900
2012/01/23 2,728 2,736 2,706 2,724 188,800
2012/01/20 2,727 2,742 2,702 2,730 281,600
2012/01/19 2,674 2,693 2,655 2,684 396,700
2012/01/18 2,683 2,703 2,656 2,671 328,800
2012/01/17 2,675 2,684 2,645 2,679 285,700
2012/01/16 2,665 2,665 2,617 2,640 346,000
2012/01/13 2,651 2,676 2,649 2,664 431,600
2012/01/12 2,685 2,695 2,620 2,635 334,100
2012/01/11 2,726 2,751 2,693 2,707 204,900
2012/01/10 2,698 2,725 2,679 2,725 294,900
2012/01/06 2,702 2,707 2,651 2,675 190,900
2012/01/05 2,738 2,738 2,689 2,692 207,500
2012/01/04 2,743 2,757 2,710 2,746 329,000

このページの先頭へ