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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,988 | 2,008 | 1,966 | 1,993 | 3,051,500 |
| 2024/10/03 | 1,936 | 1,996 | 1,923 | 1,986 | 3,934,000 |
| 2024/10/02 | 1,890 | 1,903 | 1,864 | 1,883 | 2,835,800 |
| 2024/10/01 | 1,881 | 1,932 | 1,847 | 1,917 | 3,265,100 |
| 2024/09/30 | 1,812 | 1,909 | 1,800 | 1,876 | 7,253,100 |
| 2024/09/27 | 1,800 | 1,904 | 1,788 | 1,873 | 5,920,000 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 3,480 | 3,530 | 3,457 | 3,530 | 1,242,900 |
| 2024/09/25 | 3,455 | 3,535 | 3,405 | 3,462 | 1,371,800 |
| 2024/09/24 | 3,478 | 3,480 | 3,401 | 3,420 | 1,640,800 |
| 2024/09/20 | 3,535 | 3,544 | 3,431 | 3,440 | 1,824,100 |
| 2024/09/19 | 3,480 | 3,544 | 3,476 | 3,488 | 1,354,000 |
| 2024/09/18 | 3,430 | 3,478 | 3,413 | 3,446 | 1,736,100 |
| 2024/09/17 | 3,423 | 3,439 | 3,357 | 3,421 | 4,696,300 |
| 2024/09/13 | 3,456 | 3,483 | 3,441 | 3,444 | 910,800 |
| 2024/09/12 | 3,498 | 3,543 | 3,460 | 3,487 | 1,323,200 |
| 2024/09/11 | 3,426 | 3,454 | 3,397 | 3,399 | 1,653,600 |
| 2024/09/10 | 3,430 | 3,490 | 3,390 | 3,454 | 3,085,600 |
| 2024/09/09 | 3,313 | 3,380 | 3,278 | 3,380 | 2,985,100 |
| 2024/09/06 | 3,473 | 3,488 | 3,386 | 3,408 | 1,833,200 |
| 2024/09/05 | 3,490 | 3,581 | 3,470 | 3,473 | 1,015,300 |
| 2024/09/04 | 3,660 | 3,679 | 3,533 | 3,535 | 1,366,300 |
| 2024/09/03 | 3,680 | 3,773 | 3,680 | 3,719 | 1,330,800 |
| 2024/09/02 | 3,784 | 3,824 | 3,676 | 3,690 | 2,335,300 |
| 2024/08/30 | 3,828 | 3,898 | 3,826 | 3,884 | 1,063,800 |
| 2024/08/29 | 3,868 | 3,891 | 3,806 | 3,813 | 667,700 |
| 2024/08/28 | 3,891 | 3,898 | 3,821 | 3,898 | 609,800 |
| 2024/08/27 | 3,926 | 3,956 | 3,896 | 3,897 | 591,400 |
| 2024/08/26 | 3,948 | 3,959 | 3,867 | 3,919 | 710,900 |
| 2024/08/23 | 4,005 | 4,022 | 3,930 | 3,982 | 563,500 |
| 2024/08/22 | 3,985 | 4,032 | 3,929 | 3,982 | 658,400 |
| 2024/08/21 | 3,905 | 3,950 | 3,866 | 3,915 | 727,900 |
| 2024/08/20 | 3,897 | 3,987 | 3,868 | 3,928 | 1,179,300 |
| 2024/08/19 | 3,933 | 3,943 | 3,795 | 3,816 | 928,500 |
| 2024/08/16 | 3,850 | 3,895 | 3,818 | 3,875 | 1,127,300 |
| 2024/08/15 | 3,815 | 3,837 | 3,793 | 3,822 | 1,123,400 |
| 2024/08/14 | 3,888 | 3,888 | 3,817 | 3,872 | 1,170,200 |
| 2024/08/13 | 3,960 | 3,984 | 3,723 | 3,888 | 2,160,000 |
| 2024/08/09 | 3,989 | 4,056 | 3,758 | 3,912 | 2,429,000 |
| 2024/08/08 | 4,163 | 4,276 | 4,161 | 4,194 | 964,000 |
| 2024/08/07 | 3,993 | 4,240 | 3,953 | 4,175 | 991,500 |
| 2024/08/06 | 3,866 | 4,150 | 3,861 | 4,117 | 1,136,000 |
| 2024/08/05 | 3,990 | 4,122 | 3,755 | 3,841 | 1,377,300 |
| 2024/08/02 | 4,139 | 4,259 | 4,135 | 4,186 | 1,127,600 |
| 2024/08/01 | 4,311 | 4,311 | 4,200 | 4,279 | 734,800 |
| 2024/07/31 | 4,269 | 4,373 | 4,246 | 4,349 | 739,700 |
| 2024/07/30 | 4,243 | 4,319 | 4,220 | 4,303 | 640,500 |
| 2024/07/29 | 4,200 | 4,292 | 4,146 | 4,229 | 893,000 |
| 2024/07/26 | 4,071 | 4,190 | 4,051 | 4,148 | 1,101,500 |
| 2024/07/25 | 4,132 | 4,132 | 4,030 | 4,039 | 1,311,700 |
| 2024/07/24 | 4,294 | 4,315 | 4,200 | 4,200 | 828,700 |
| 2024/07/23 | 4,410 | 4,444 | 4,323 | 4,364 | 833,600 |
| 2024/07/22 | 4,576 | 4,651 | 4,369 | 4,403 | 1,820,800 |
| 2024/07/19 | 4,592 | 4,675 | 4,523 | 4,576 | 1,177,600 |
| 2024/07/18 | 4,454 | 4,615 | 4,450 | 4,592 | 1,161,300 |
| 2024/07/17 | 4,480 | 4,512 | 4,450 | 4,499 | 1,185,100 |
| 2024/07/16 | 4,435 | 4,487 | 4,418 | 4,429 | 768,100 |
| 2024/07/12 | 4,350 | 4,480 | 4,335 | 4,436 | 672,300 |
| 2024/07/11 | 4,410 | 4,504 | 4,390 | 4,400 | 1,222,900 |
| 2024/07/10 | 4,310 | 4,360 | 4,277 | 4,358 | 768,700 |
| 2024/07/09 | 4,270 | 4,321 | 4,244 | 4,310 | 851,300 |
| 2024/07/08 | 4,338 | 4,353 | 4,239 | 4,255 | 919,300 |
| 2024/07/05 | 4,367 | 4,418 | 4,334 | 4,344 | 926,400 |
| 2024/07/04 | 4,383 | 4,406 | 4,309 | 4,345 | 965,500 |
| 2024/07/03 | 4,310 | 4,353 | 4,280 | 4,349 | 972,300 |
| 2024/07/02 | 4,281 | 4,324 | 4,231 | 4,305 | 1,427,700 |
| 2024/07/01 | 4,350 | 4,351 | 4,275 | 4,293 | 1,078,900 |
| 2024/06/28 | 4,314 | 4,338 | 4,272 | 4,308 | 1,355,900 |
| 2024/06/27 | 4,390 | 4,399 | 4,286 | 4,289 | 1,374,100 |
| 2024/06/26 | 4,492 | 4,492 | 4,412 | 4,450 | 1,082,600 |
| 2024/06/25 | 4,470 | 4,554 | 4,450 | 4,495 | 837,500 |
| 2024/06/24 | 4,438 | 4,530 | 4,405 | 4,471 | 1,117,400 |
| 2024/06/21 | 4,401 | 4,478 | 4,324 | 4,347 | 1,495,100 |
| 2024/06/20 | 4,380 | 4,448 | 4,380 | 4,417 | 748,200 |
| 2024/06/19 | 4,430 | 4,450 | 4,369 | 4,373 | 549,000 |
| 2024/06/18 | 4,487 | 4,526 | 4,365 | 4,416 | 856,100 |
| 2024/06/17 | 4,521 | 4,537 | 4,412 | 4,444 | 738,600 |
| 2024/06/14 | 4,561 | 4,634 | 4,515 | 4,521 | 841,700 |
| 2024/06/13 | 4,657 | 4,660 | 4,565 | 4,577 | 589,600 |
| 2024/06/12 | 4,651 | 4,677 | 4,538 | 4,591 | 765,800 |
| 2024/06/11 | 4,655 | 4,742 | 4,638 | 4,705 | 547,200 |
| 2024/06/10 | 4,709 | 4,761 | 4,657 | 4,677 | 459,800 |
| 2024/06/07 | 4,695 | 4,726 | 4,655 | 4,686 | 461,500 |
| 2024/06/06 | 4,884 | 4,898 | 4,682 | 4,682 | 748,400 |
| 2024/06/05 | 4,885 | 4,941 | 4,841 | 4,864 | 809,100 |
| 2024/06/04 | 4,581 | 4,925 | 4,567 | 4,881 | 1,064,100 |
| 2024/06/03 | 4,669 | 4,690 | 4,624 | 4,625 | 629,300 |
| 2024/05/31 | 4,546 | 4,623 | 4,486 | 4,623 | 2,192,200 |
| 2024/05/30 | 4,557 | 4,600 | 4,501 | 4,564 | 612,400 |
| 2024/05/29 | 4,749 | 4,774 | 4,641 | 4,648 | 487,000 |
| 2024/05/28 | 4,762 | 4,828 | 4,730 | 4,752 | 546,800 |
| 2024/05/27 | 4,769 | 4,794 | 4,682 | 4,767 | 665,200 |
| 2024/05/24 | 4,866 | 4,866 | 4,725 | 4,767 | 923,500 |
| 2024/05/23 | 4,998 | 5,004 | 4,941 | 4,955 | 614,400 |
| 2024/05/22 | 4,998 | 5,066 | 4,928 | 4,928 | 695,500 |
| 2024/05/21 | 5,205 | 5,228 | 5,061 | 5,069 | 650,100 |
| 2024/05/20 | 5,200 | 5,287 | 5,194 | 5,205 | 418,600 |
| 2024/05/17 | 5,253 | 5,312 | 5,206 | 5,206 | 331,700 |
| 2024/05/16 | 5,320 | 5,342 | 5,196 | 5,246 | 469,800 |
| 2024/05/15 | 5,380 | 5,400 | 5,258 | 5,258 | 385,000 |
| 2024/05/14 | 5,460 | 5,473 | 5,351 | 5,363 | 551,600 |
| 2024/05/13 | 5,379 | 5,490 | 5,362 | 5,414 | 605,600 |
| 2024/05/10 | 5,284 | 5,507 | 5,252 | 5,431 | 1,932,500 |
| 2024/05/09 | 5,793 | 5,849 | 5,658 | 5,684 | 722,100 |
| 2024/05/08 | 5,740 | 5,858 | 5,740 | 5,820 | 360,700 |
| 2024/05/07 | 5,771 | 5,802 | 5,730 | 5,790 | 332,500 |
| 2024/05/02 | 5,753 | 5,763 | 5,709 | 5,720 | 223,000 |
| 2024/05/01 | 5,750 | 5,794 | 5,734 | 5,767 | 249,000 |
| 2024/04/30 | 5,810 | 5,817 | 5,733 | 5,811 | 461,700 |
| 2024/04/26 | 5,676 | 5,763 | 5,662 | 5,710 | 435,800 |
| 2024/04/25 | 5,690 | 5,719 | 5,642 | 5,672 | 434,000 |
| 2024/04/24 | 5,639 | 5,734 | 5,620 | 5,720 | 367,700 |
| 2024/04/23 | 5,630 | 5,631 | 5,567 | 5,580 | 416,000 |
| 2024/04/22 | 5,504 | 5,598 | 5,483 | 5,570 | 492,800 |
| 2024/04/19 | 5,549 | 5,560 | 5,416 | 5,448 | 682,900 |
| 2024/04/18 | 5,638 | 5,719 | 5,637 | 5,649 | 474,200 |
| 2024/04/17 | 5,780 | 5,808 | 5,670 | 5,670 | 633,200 |
| 2024/04/16 | 5,712 | 5,755 | 5,642 | 5,723 | 569,000 |
| 2024/04/15 | 5,605 | 5,728 | 5,593 | 5,680 | 660,300 |
| 2024/04/12 | 5,610 | 5,799 | 5,595 | 5,677 | 880,800 |
| 2024/04/11 | 5,418 | 5,532 | 5,418 | 5,526 | 485,200 |
| 2024/04/10 | 5,485 | 5,486 | 5,386 | 5,409 | 449,200 |
| 2024/04/09 | 5,361 | 5,468 | 5,357 | 5,459 | 451,800 |
| 2024/04/08 | 5,266 | 5,350 | 5,265 | 5,344 | 425,500 |
| 2024/04/05 | 5,217 | 5,248 | 5,172 | 5,223 | 426,500 |
| 2024/04/04 | 5,330 | 5,340 | 5,256 | 5,280 | 436,900 |
| 2024/04/03 | 5,199 | 5,259 | 5,170 | 5,232 | 485,900 |
| 2024/04/02 | 5,330 | 5,340 | 5,199 | 5,239 | 600,200 |
| 2024/04/01 | 5,385 | 5,424 | 5,330 | 5,371 | 398,900 |
| 2024/03/29 | 5,339 | 5,363 | 5,291 | 5,353 | 315,200 |
| 2024/03/28 | 5,379 | 5,406 | 5,274 | 5,314 | 568,900 |
| 2024/03/27 | 5,449 | 5,472 | 5,396 | 5,435 | 409,700 |
| 2024/03/26 | 5,368 | 5,437 | 5,342 | 5,421 | 397,300 |
| 2024/03/25 | 5,531 | 5,549 | 5,371 | 5,376 | 454,300 |
| 2024/03/22 | 5,528 | 5,571 | 5,515 | 5,527 | 549,100 |
| 2024/03/21 | 5,588 | 5,626 | 5,525 | 5,528 | 557,400 |
| 2024/03/19 | 5,420 | 5,548 | 5,411 | 5,523 | 637,900 |
| 2024/03/18 | 5,364 | 5,443 | 5,357 | 5,424 | 325,300 |
| 2024/03/15 | 5,296 | 5,429 | 5,280 | 5,366 | 743,800 |
| 2024/03/14 | 5,219 | 5,282 | 5,183 | 5,281 | 449,300 |
| 2024/03/13 | 5,246 | 5,246 | 5,151 | 5,194 | 366,800 |
| 2024/03/12 | 5,145 | 5,236 | 5,065 | 5,232 | 594,100 |
| 2024/03/11 | 5,268 | 5,294 | 5,104 | 5,212 | 790,600 |
| 2024/03/08 | 5,285 | 5,380 | 5,269 | 5,348 | 653,400 |
| 2024/03/07 | 5,380 | 5,392 | 5,326 | 5,344 | 471,500 |
| 2024/03/06 | 5,328 | 5,402 | 5,325 | 5,386 | 428,800 |
| 2024/03/05 | 5,400 | 5,410 | 5,313 | 5,380 | 327,100 |
| 2024/03/04 | 5,430 | 5,493 | 5,402 | 5,419 | 412,700 |
| 2024/03/01 | 5,376 | 5,411 | 5,372 | 5,407 | 323,000 |
| 2024/02/29 | 5,325 | 5,409 | 5,320 | 5,372 | 672,900 |
| 2024/02/28 | 5,440 | 5,447 | 5,355 | 5,359 | 615,500 |
| 2024/02/27 | 5,480 | 5,487 | 5,398 | 5,475 | 590,100 |
| 2024/02/26 | 5,499 | 5,560 | 5,460 | 5,460 | 562,800 |
| 2024/02/22 | 5,440 | 5,440 | 5,369 | 5,393 | 568,400 |
| 2024/02/21 | 5,398 | 5,440 | 5,364 | 5,434 | 463,600 |
| 2024/02/20 | 5,249 | 5,403 | 5,248 | 5,400 | 810,600 |
| 2024/02/19 | 5,366 | 5,385 | 5,262 | 5,270 | 761,000 |
| 2024/02/16 | 5,428 | 5,451 | 5,368 | 5,428 | 593,400 |
| 2024/02/15 | 5,462 | 5,483 | 5,349 | 5,415 | 704,000 |
| 2024/02/14 | 5,558 | 5,577 | 5,402 | 5,410 | 782,200 |
| 2024/02/13 | 5,651 | 5,689 | 5,548 | 5,612 | 736,300 |
| 2024/02/09 | 5,429 | 5,661 | 5,423 | 5,576 | 954,300 |
| 2024/02/08 | 5,708 | 5,810 | 5,662 | 5,729 | 712,200 |
| 2024/02/07 | 5,842 | 5,844 | 5,604 | 5,636 | 622,000 |
| 2024/02/06 | 5,943 | 5,977 | 5,874 | 5,878 | 410,400 |
| 2024/02/05 | 5,910 | 5,953 | 5,883 | 5,935 | 320,500 |
| 2024/02/02 | 5,807 | 5,897 | 5,807 | 5,854 | 326,200 |
| 2024/02/01 | 5,849 | 5,874 | 5,775 | 5,801 | 303,500 |
| 2024/01/31 | 5,840 | 5,883 | 5,752 | 5,874 | 550,400 |
| 2024/01/30 | 5,955 | 5,974 | 5,906 | 5,910 | 291,200 |
| 2024/01/29 | 5,885 | 5,944 | 5,869 | 5,918 | 308,300 |
| 2024/01/26 | 5,995 | 6,035 | 5,945 | 5,945 | 476,000 |
| 2024/01/25 | 5,969 | 6,025 | 5,955 | 6,017 | 341,000 |
| 2024/01/24 | 6,010 | 6,027 | 5,970 | 6,005 | 333,300 |
| 2024/01/23 | 6,064 | 6,156 | 6,036 | 6,055 | 581,600 |
| 2024/01/22 | 6,035 | 6,038 | 5,955 | 5,987 | 413,600 |
| 2024/01/19 | 6,010 | 6,020 | 5,947 | 5,970 | 385,600 |
| 2024/01/18 | 5,850 | 5,965 | 5,833 | 5,929 | 581,700 |
| 2024/01/17 | 5,969 | 5,996 | 5,822 | 5,824 | 539,400 |
| 2024/01/16 | 6,069 | 6,075 | 5,955 | 5,955 | 370,900 |
| 2024/01/15 | 6,125 | 6,125 | 6,052 | 6,105 | 343,600 |
| 2024/01/12 | 6,135 | 6,158 | 6,073 | 6,119 | 445,500 |
| 2024/01/11 | 6,076 | 6,094 | 5,972 | 6,058 | 538,400 |
| 2024/01/10 | 5,897 | 5,985 | 5,849 | 5,976 | 513,400 |
| 2024/01/09 | 5,794 | 5,879 | 5,760 | 5,817 | 490,500 |
| 2024/01/05 | 5,815 | 5,815 | 5,674 | 5,694 | 391,900 |
| 2024/01/04 | 5,775 | 5,810 | 5,713 | 5,795 | 419,200 |