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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,800 | 5,848 | 5,773 | 5,800 | 330,400 |
| 2023/12/28 | 5,778 | 5,793 | 5,742 | 5,793 | 258,300 |
| 2023/12/27 | 5,780 | 5,863 | 5,775 | 5,806 | 356,400 |
| 2023/12/26 | 5,720 | 5,755 | 5,710 | 5,750 | 237,700 |
| 2023/12/25 | 5,855 | 5,863 | 5,741 | 5,753 | 246,200 |
| 2023/12/22 | 5,800 | 5,819 | 5,741 | 5,788 | 340,000 |
| 2023/12/21 | 5,771 | 5,806 | 5,746 | 5,771 | 254,000 |
| 2023/12/20 | 5,797 | 5,908 | 5,768 | 5,843 | 535,500 |
| 2023/12/19 | 5,612 | 5,781 | 5,605 | 5,749 | 597,000 |
| 2023/12/18 | 5,700 | 5,703 | 5,569 | 5,612 | 390,800 |
| 2023/12/15 | 5,667 | 5,768 | 5,660 | 5,728 | 732,700 |
| 2023/12/14 | 5,668 | 5,688 | 5,628 | 5,651 | 345,500 |
| 2023/12/13 | 5,658 | 5,693 | 5,609 | 5,682 | 416,200 |
| 2023/12/12 | 5,577 | 5,681 | 5,531 | 5,663 | 713,700 |
| 2023/12/11 | 5,518 | 5,546 | 5,452 | 5,477 | 480,900 |
| 2023/12/08 | 5,500 | 5,553 | 5,464 | 5,485 | 634,700 |
| 2023/12/07 | 5,675 | 5,675 | 5,521 | 5,542 | 566,500 |
| 2023/12/06 | 5,646 | 5,707 | 5,629 | 5,688 | 444,500 |
| 2023/12/05 | 5,673 | 5,702 | 5,573 | 5,621 | 426,600 |
| 2023/12/04 | 5,736 | 5,746 | 5,643 | 5,674 | 593,800 |
| 2023/12/01 | 5,800 | 5,812 | 5,736 | 5,756 | 426,300 |
| 2023/11/30 | 5,815 | 5,857 | 5,763 | 5,856 | 621,500 |
| 2023/11/29 | 5,820 | 5,858 | 5,804 | 5,808 | 246,900 |
| 2023/11/28 | 5,870 | 5,891 | 5,803 | 5,847 | 318,200 |
| 2023/11/27 | 5,893 | 5,925 | 5,861 | 5,871 | 269,800 |
| 2023/11/24 | 5,999 | 5,999 | 5,914 | 5,917 | 313,500 |
| 2023/11/22 | 5,883 | 5,963 | 5,857 | 5,959 | 396,400 |
| 2023/11/21 | 5,832 | 5,900 | 5,806 | 5,900 | 374,600 |
| 2023/11/20 | 5,900 | 5,935 | 5,860 | 5,868 | 419,100 |
| 2023/11/17 | 6,010 | 6,015 | 5,891 | 5,924 | 627,400 |
| 2023/11/16 | 6,060 | 6,086 | 5,987 | 5,997 | 568,700 |
| 2023/11/15 | 6,005 | 6,108 | 5,953 | 6,082 | 938,600 |
| 2023/11/14 | 5,900 | 5,961 | 5,845 | 5,848 | 525,800 |
| 2023/11/13 | 6,035 | 6,099 | 5,874 | 5,886 | 790,900 |
| 2023/11/10 | 6,039 | 6,094 | 6,019 | 6,064 | 371,100 |
| 2023/11/09 | 6,007 | 6,027 | 5,973 | 6,002 | 370,600 |
| 2023/11/08 | 5,952 | 5,983 | 5,910 | 5,951 | 521,800 |
| 2023/11/07 | 5,985 | 5,990 | 5,907 | 5,914 | 431,000 |
| 2023/11/06 | 6,048 | 6,048 | 5,958 | 6,004 | 673,700 |
| 2023/11/02 | 5,710 | 5,833 | 5,690 | 5,833 | 518,600 |
| 2023/11/01 | 5,710 | 5,735 | 5,632 | 5,697 | 448,000 |
| 2023/10/31 | 5,510 | 5,585 | 5,490 | 5,557 | 507,500 |
| 2023/10/30 | 5,559 | 5,576 | 5,501 | 5,521 | 506,800 |
| 2023/10/27 | 5,646 | 5,712 | 5,626 | 5,659 | 605,700 |
| 2023/10/26 | 5,643 | 5,709 | 5,563 | 5,592 | 659,600 |
| 2023/10/25 | 5,845 | 5,846 | 5,776 | 5,787 | 546,600 |
| 2023/10/24 | 5,788 | 5,812 | 5,669 | 5,805 | 758,900 |
| 2023/10/23 | 5,900 | 5,912 | 5,827 | 5,835 | 408,800 |
| 2023/10/20 | 5,958 | 5,970 | 5,895 | 5,921 | 556,200 |
| 2023/10/19 | 6,081 | 6,095 | 6,038 | 6,058 | 403,700 |
| 2023/10/18 | 6,158 | 6,182 | 6,087 | 6,168 | 452,700 |
| 2023/10/17 | 6,145 | 6,183 | 6,125 | 6,161 | 315,200 |
| 2023/10/16 | 6,163 | 6,171 | 6,088 | 6,109 | 312,300 |
| 2023/10/13 | 6,312 | 6,338 | 6,240 | 6,259 | 343,700 |
| 2023/10/12 | 6,280 | 6,407 | 6,275 | 6,383 | 264,200 |
| 2023/10/11 | 6,284 | 6,330 | 6,235 | 6,254 | 226,300 |
| 2023/10/10 | 6,320 | 6,351 | 6,278 | 6,283 | 341,300 |
| 2023/10/06 | 6,280 | 6,304 | 6,230 | 6,233 | 213,100 |
| 2023/10/05 | 6,221 | 6,304 | 6,193 | 6,279 | 288,500 |
| 2023/10/04 | 6,111 | 6,200 | 6,105 | 6,180 | 360,300 |
| 2023/10/03 | 6,246 | 6,288 | 6,190 | 6,197 | 343,900 |
| 2023/10/02 | 6,361 | 6,394 | 6,221 | 6,232 | 384,000 |
| 2023/09/29 | 6,326 | 6,375 | 6,266 | 6,299 | 346,000 |
| 2023/09/28 | 6,300 | 6,345 | 6,259 | 6,306 | 403,100 |
| 2023/09/27 | 6,300 | 6,361 | 6,275 | 6,360 | 380,700 |
| 2023/09/26 | 6,400 | 6,400 | 6,345 | 6,364 | 306,900 |
| 2023/09/25 | 6,350 | 6,418 | 6,341 | 6,418 | 315,300 |
| 2023/09/22 | 6,309 | 6,412 | 6,303 | 6,364 | 319,500 |
| 2023/09/21 | 6,500 | 6,500 | 6,361 | 6,388 | 382,200 |
| 2023/09/20 | 6,613 | 6,649 | 6,566 | 6,571 | 377,400 |
| 2023/09/19 | 6,654 | 6,713 | 6,569 | 6,601 | 427,200 |
| 2023/09/15 | 6,621 | 6,671 | 6,603 | 6,643 | 624,200 |
| 2023/09/14 | 6,580 | 6,669 | 6,567 | 6,643 | 375,700 |
| 2023/09/13 | 6,556 | 6,593 | 6,516 | 6,562 | 275,800 |
| 2023/09/12 | 6,600 | 6,637 | 6,509 | 6,597 | 322,600 |
| 2023/09/11 | 6,600 | 6,648 | 6,569 | 6,601 | 272,200 |
| 2023/09/08 | 6,657 | 6,684 | 6,597 | 6,630 | 376,500 |
| 2023/09/07 | 6,710 | 6,747 | 6,671 | 6,690 | 371,700 |
| 2023/09/06 | 6,710 | 6,735 | 6,670 | 6,726 | 245,400 |
| 2023/09/05 | 6,612 | 6,675 | 6,592 | 6,675 | 278,400 |
| 2023/09/04 | 6,660 | 6,684 | 6,602 | 6,633 | 388,600 |
| 2023/09/01 | 6,756 | 6,756 | 6,660 | 6,679 | 377,300 |
| 2023/08/31 | 6,700 | 6,750 | 6,669 | 6,746 | 584,300 |
| 2023/08/30 | 6,724 | 6,748 | 6,690 | 6,694 | 233,900 |
| 2023/08/29 | 6,750 | 6,761 | 6,667 | 6,674 | 266,800 |
| 2023/08/28 | 6,700 | 6,789 | 6,681 | 6,756 | 293,000 |
| 2023/08/25 | 6,531 | 6,640 | 6,517 | 6,624 | 420,600 |
| 2023/08/24 | 6,658 | 6,677 | 6,567 | 6,600 | 306,600 |
| 2023/08/23 | 6,460 | 6,604 | 6,446 | 6,600 | 282,300 |
| 2023/08/22 | 6,468 | 6,477 | 6,386 | 6,470 | 327,400 |
| 2023/08/21 | 6,377 | 6,435 | 6,323 | 6,410 | 355,700 |
| 2023/08/18 | 6,280 | 6,371 | 6,273 | 6,347 | 220,800 |
| 2023/08/17 | 6,316 | 6,354 | 6,273 | 6,347 | 258,000 |
| 2023/08/16 | 6,376 | 6,423 | 6,345 | 6,345 | 287,100 |
| 2023/08/15 | 6,480 | 6,502 | 6,429 | 6,455 | 215,400 |
| 2023/08/14 | 6,525 | 6,530 | 6,424 | 6,428 | 298,900 |
| 2023/08/10 | 6,400 | 6,477 | 6,278 | 6,465 | 732,100 |
| 2023/08/09 | 6,652 | 6,778 | 6,649 | 6,752 | 263,200 |
| 2023/08/08 | 6,700 | 6,719 | 6,664 | 6,678 | 239,200 |
| 2023/08/07 | 6,580 | 6,670 | 6,551 | 6,655 | 259,000 |
| 2023/08/04 | 6,680 | 6,700 | 6,615 | 6,636 | 307,700 |
| 2023/08/03 | 6,690 | 6,720 | 6,621 | 6,691 | 343,100 |
| 2023/08/02 | 6,826 | 6,876 | 6,762 | 6,778 | 371,000 |
| 2023/08/01 | 6,888 | 6,925 | 6,805 | 6,866 | 241,900 |
| 2023/07/31 | 6,866 | 6,866 | 6,796 | 6,846 | 332,700 |
| 2023/07/28 | 6,730 | 6,829 | 6,691 | 6,797 | 421,700 |
| 2023/07/27 | 6,769 | 6,825 | 6,751 | 6,813 | 278,300 |
| 2023/07/26 | 6,847 | 6,853 | 6,790 | 6,832 | 175,200 |
| 2023/07/25 | 6,840 | 6,845 | 6,791 | 6,815 | 221,000 |
| 2023/07/24 | 6,860 | 6,878 | 6,828 | 6,850 | 174,200 |
| 2023/07/21 | 6,793 | 6,841 | 6,776 | 6,803 | 308,400 |
| 2023/07/20 | 6,919 | 6,957 | 6,850 | 6,852 | 247,100 |
| 2023/07/19 | 7,000 | 7,026 | 6,923 | 6,971 | 274,900 |
| 2023/07/18 | 6,894 | 6,960 | 6,870 | 6,949 | 318,200 |
| 2023/07/14 | 6,881 | 6,898 | 6,826 | 6,866 | 212,600 |
| 2023/07/13 | 6,796 | 6,921 | 6,734 | 6,872 | 310,400 |
| 2023/07/12 | 6,865 | 6,865 | 6,734 | 6,734 | 294,800 |
| 2023/07/11 | 6,910 | 6,929 | 6,847 | 6,896 | 229,900 |
| 2023/07/10 | 6,867 | 6,882 | 6,803 | 6,838 | 337,900 |
| 2023/07/07 | 6,851 | 6,923 | 6,826 | 6,837 | 359,700 |
| 2023/07/06 | 6,936 | 6,945 | 6,862 | 6,867 | 327,100 |
| 2023/07/05 | 7,001 | 7,038 | 6,982 | 6,994 | 200,900 |
| 2023/07/04 | 7,050 | 7,076 | 7,017 | 7,034 | 217,700 |
| 2023/07/03 | 7,120 | 7,178 | 7,114 | 7,142 | 234,200 |
| 2023/06/30 | 7,045 | 7,056 | 6,976 | 7,026 | 343,400 |
| 2023/06/29 | 7,101 | 7,131 | 7,053 | 7,069 | 220,100 |
| 2023/06/28 | 7,000 | 7,068 | 6,952 | 7,063 | 250,000 |
| 2023/06/27 | 6,922 | 6,940 | 6,861 | 6,937 | 293,900 |
| 2023/06/26 | 7,017 | 7,039 | 6,945 | 6,957 | 288,700 |
| 2023/06/23 | 7,194 | 7,194 | 6,978 | 6,987 | 379,800 |
| 2023/06/22 | 7,105 | 7,191 | 7,103 | 7,127 | 302,100 |
| 2023/06/21 | 7,139 | 7,161 | 7,102 | 7,132 | 315,300 |
| 2023/06/20 | 7,109 | 7,135 | 7,071 | 7,133 | 293,700 |
| 2023/06/19 | 7,194 | 7,195 | 7,081 | 7,155 | 346,200 |
| 2023/06/16 | 7,205 | 7,214 | 7,068 | 7,200 | 699,200 |
| 2023/06/15 | 7,228 | 7,285 | 7,197 | 7,203 | 530,400 |
| 2023/06/14 | 7,261 | 7,264 | 7,130 | 7,189 | 473,200 |
| 2023/06/13 | 7,207 | 7,240 | 7,147 | 7,200 | 418,700 |
| 2023/06/12 | 7,077 | 7,165 | 7,077 | 7,130 | 333,600 |
| 2023/06/09 | 7,041 | 7,077 | 7,003 | 7,049 | 537,700 |
| 2023/06/08 | 7,150 | 7,166 | 6,940 | 6,967 | 569,000 |
| 2023/06/07 | 7,188 | 7,250 | 7,123 | 7,159 | 541,000 |
| 2023/06/06 | 7,188 | 7,200 | 7,102 | 7,189 | 322,700 |
| 2023/06/05 | 7,225 | 7,258 | 7,153 | 7,223 | 438,900 |
| 2023/06/02 | 7,090 | 7,150 | 7,060 | 7,150 | 410,400 |
| 2023/06/01 | 7,100 | 7,170 | 7,050 | 7,090 | 289,400 |
| 2023/05/31 | 7,050 | 7,150 | 7,000 | 7,110 | 970,800 |
| 2023/05/30 | 7,120 | 7,180 | 7,060 | 7,160 | 359,600 |
| 2023/05/29 | 7,400 | 7,400 | 7,150 | 7,170 | 374,900 |
| 2023/05/26 | 7,290 | 7,340 | 7,240 | 7,270 | 272,800 |
| 2023/05/25 | 7,210 | 7,290 | 7,170 | 7,250 | 360,200 |
| 2023/05/24 | 7,280 | 7,280 | 7,160 | 7,200 | 375,700 |
| 2023/05/23 | 7,340 | 7,460 | 7,310 | 7,350 | 463,200 |
| 2023/05/22 | 7,360 | 7,360 | 7,250 | 7,310 | 291,600 |
| 2023/05/19 | 7,370 | 7,400 | 7,270 | 7,340 | 323,300 |
| 2023/05/18 | 7,320 | 7,360 | 7,260 | 7,320 | 381,200 |
| 2023/05/17 | 7,200 | 7,250 | 7,150 | 7,180 | 420,200 |
| 2023/05/16 | 7,210 | 7,220 | 7,160 | 7,210 | 395,400 |
| 2023/05/15 | 7,120 | 7,280 | 7,110 | 7,150 | 458,300 |
| 2023/05/12 | 6,970 | 7,120 | 6,950 | 7,090 | 1,038,200 |
| 2023/05/11 | 7,380 | 7,430 | 7,330 | 7,420 | 290,600 |
| 2023/05/10 | 7,450 | 7,480 | 7,330 | 7,390 | 396,700 |
| 2023/05/09 | 7,440 | 7,550 | 7,430 | 7,520 | 394,400 |
| 2023/05/08 | 7,570 | 7,590 | 7,380 | 7,400 | 424,700 |
| 2023/05/02 | 7,320 | 7,430 | 7,310 | 7,420 | 407,700 |
| 2023/05/01 | 7,250 | 7,300 | 7,230 | 7,290 | 264,900 |
| 2023/04/28 | 7,180 | 7,200 | 7,130 | 7,180 | 397,400 |
| 2023/04/27 | 7,050 | 7,120 | 7,020 | 7,100 | 333,600 |
| 2023/04/26 | 7,180 | 7,190 | 7,060 | 7,080 | 353,000 |
| 2023/04/25 | 7,250 | 7,290 | 7,230 | 7,230 | 259,100 |
| 2023/04/24 | 7,230 | 7,260 | 7,200 | 7,210 | 270,100 |
| 2023/04/21 | 7,150 | 7,240 | 7,110 | 7,230 | 292,100 |
| 2023/04/20 | 7,070 | 7,130 | 7,060 | 7,120 | 304,600 |
| 2023/04/19 | 7,240 | 7,270 | 7,140 | 7,170 | 321,200 |
| 2023/04/18 | 7,230 | 7,290 | 7,230 | 7,270 | 357,400 |
| 2023/04/17 | 7,250 | 7,270 | 7,180 | 7,230 | 403,500 |
| 2023/04/14 | 7,140 | 7,220 | 7,100 | 7,190 | 593,400 |
| 2023/04/13 | 6,980 | 7,090 | 6,970 | 7,080 | 321,800 |
| 2023/04/12 | 7,000 | 7,050 | 6,990 | 7,030 | 316,100 |
| 2023/04/11 | 7,010 | 7,070 | 6,990 | 7,000 | 302,800 |
| 2023/04/10 | 6,920 | 6,930 | 6,870 | 6,910 | 227,500 |
| 2023/04/07 | 6,800 | 6,890 | 6,800 | 6,860 | 335,000 |
| 2023/04/06 | 6,850 | 6,880 | 6,770 | 6,810 | 363,600 |
| 2023/04/05 | 7,060 | 7,060 | 6,920 | 6,940 | 264,900 |
| 2023/04/04 | 7,070 | 7,110 | 7,040 | 7,090 | 371,800 |
| 2023/04/03 | 7,170 | 7,170 | 7,050 | 7,090 | 368,200 |
| 2023/03/31 | 7,100 | 7,170 | 7,050 | 7,110 | 354,600 |
| 2023/03/30 | 7,040 | 7,070 | 7,000 | 7,040 | 278,500 |
| 2023/03/29 | 6,950 | 7,040 | 6,890 | 7,030 | 389,800 |
| 2023/03/28 | 7,010 | 7,010 | 6,900 | 6,950 | 261,000 |
| 2023/03/27 | 6,960 | 6,980 | 6,890 | 6,940 | 297,700 |
| 2023/03/24 | 6,930 | 6,970 | 6,900 | 6,930 | 350,900 |
| 2023/03/23 | 6,880 | 6,910 | 6,820 | 6,870 | 280,700 |
| 2023/03/22 | 6,860 | 6,940 | 6,830 | 6,910 | 377,600 |
| 2023/03/20 | 6,790 | 6,800 | 6,720 | 6,760 | 374,800 |
| 2023/03/17 | 6,630 | 6,760 | 6,620 | 6,750 | 537,200 |
| 2023/03/16 | 6,390 | 6,610 | 6,390 | 6,590 | 396,000 |
| 2023/03/15 | 6,590 | 6,600 | 6,500 | 6,520 | 380,200 |
| 2023/03/14 | 6,570 | 6,590 | 6,490 | 6,540 | 388,200 |
| 2023/03/13 | 6,650 | 6,690 | 6,590 | 6,690 | 311,500 |
| 2023/03/10 | 6,740 | 6,780 | 6,730 | 6,740 | 459,200 |
| 2023/03/09 | 6,900 | 6,930 | 6,830 | 6,870 | 288,100 |
| 2023/03/08 | 6,770 | 6,870 | 6,760 | 6,810 | 293,200 |
| 2023/03/07 | 6,810 | 6,840 | 6,750 | 6,800 | 288,200 |
| 2023/03/06 | 6,800 | 6,890 | 6,780 | 6,830 | 232,400 |
| 2023/03/03 | 6,720 | 6,770 | 6,690 | 6,750 | 393,600 |
| 2023/03/02 | 6,740 | 6,750 | 6,630 | 6,650 | 256,300 |
| 2023/03/01 | 6,630 | 6,760 | 6,630 | 6,710 | 244,100 |
| 2023/02/28 | 6,680 | 6,700 | 6,640 | 6,680 | 386,400 |
| 2023/02/27 | 6,600 | 6,640 | 6,590 | 6,620 | 245,100 |
| 2023/02/24 | 6,630 | 6,690 | 6,570 | 6,670 | 345,000 |
| 2023/02/22 | 6,580 | 6,620 | 6,530 | 6,560 | 289,900 |
| 2023/02/21 | 6,750 | 6,760 | 6,660 | 6,660 | 290,400 |
| 2023/02/20 | 6,620 | 6,690 | 6,610 | 6,660 | 202,000 |
| 2023/02/17 | 6,620 | 6,660 | 6,600 | 6,640 | 227,300 |
| 2023/02/16 | 6,650 | 6,720 | 6,600 | 6,710 | 255,300 |
| 2023/02/15 | 6,750 | 6,750 | 6,560 | 6,600 | 471,900 |
| 2023/02/14 | 6,690 | 6,730 | 6,670 | 6,720 | 241,400 |
| 2023/02/13 | 6,720 | 6,740 | 6,600 | 6,600 | 314,600 |
| 2023/02/10 | 6,590 | 6,870 | 6,580 | 6,750 | 663,700 |
| 2023/02/09 | 7,040 | 7,040 | 6,970 | 6,990 | 293,800 |
| 2023/02/08 | 7,190 | 7,200 | 7,030 | 7,060 | 278,000 |
| 2023/02/07 | 7,020 | 7,090 | 6,990 | 7,040 | 214,900 |
| 2023/02/06 | 7,110 | 7,120 | 6,940 | 6,960 | 205,800 |
| 2023/02/03 | 6,940 | 7,070 | 6,920 | 6,990 | 302,900 |
| 2023/02/02 | 6,890 | 6,930 | 6,870 | 6,920 | 194,200 |
| 2023/02/01 | 6,940 | 7,010 | 6,840 | 6,840 | 296,000 |
| 2023/01/31 | 7,090 | 7,110 | 6,900 | 6,900 | 476,100 |
| 2023/01/30 | 6,970 | 7,060 | 6,960 | 7,020 | 285,400 |
| 2023/01/27 | 6,980 | 7,020 | 6,920 | 6,920 | 241,500 |
| 2023/01/26 | 7,060 | 7,090 | 6,930 | 6,980 | 296,200 |
| 2023/01/25 | 7,000 | 7,090 | 6,990 | 7,060 | 285,100 |
| 2023/01/24 | 6,970 | 7,030 | 6,960 | 6,980 | 327,600 |
| 2023/01/23 | 6,800 | 6,850 | 6,760 | 6,830 | 211,600 |
| 2023/01/20 | 6,690 | 6,730 | 6,660 | 6,700 | 232,800 |
| 2023/01/19 | 6,770 | 6,770 | 6,690 | 6,720 | 208,200 |
| 2023/01/18 | 6,730 | 6,820 | 6,670 | 6,720 | 239,800 |
| 2023/01/17 | 6,600 | 6,730 | 6,600 | 6,690 | 268,300 |
| 2023/01/16 | 6,680 | 6,730 | 6,580 | 6,590 | 251,500 |
| 2023/01/13 | 6,700 | 6,760 | 6,640 | 6,710 | 407,100 |
| 2023/01/12 | 6,570 | 6,730 | 6,560 | 6,650 | 353,000 |
| 2023/01/11 | 6,450 | 6,600 | 6,440 | 6,550 | 295,100 |
| 2023/01/10 | 6,530 | 6,540 | 6,400 | 6,430 | 290,200 |
| 2023/01/06 | 6,340 | 6,420 | 6,330 | 6,390 | 348,300 |
| 2023/01/05 | 6,200 | 6,330 | 6,200 | 6,300 | 388,400 |
| 2023/01/04 | 6,260 | 6,270 | 6,170 | 6,220 | 365,200 |