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
2026/03/27 1,962 1,972 1,903 1,941 3,443,000
2026/03/26 2,000 2,050 1,979 2,000 4,385,800
2026/03/25 1,924 1,985 1,913 1,966 4,140,500
2026/03/24 1,830 1,855 1,788 1,852 4,080,500
2026/03/23 1,821 1,845 1,755 1,778 6,359,300
2026/03/19 1,919 1,954 1,906 1,907 5,091,600
2026/03/18 1,997 2,015 1,963 2,008 4,245,000
2026/03/17 2,100 2,100 1,981 1,991 4,776,800
2026/03/16 2,072 2,092 2,024 2,064 4,355,000
2026/03/13 1,973 2,124 1,971 2,069 7,244,900
2026/03/12 2,059 2,073 1,966 2,001 6,343,400
2026/03/11 2,097 2,132 2,073 2,099 6,446,600
2026/03/10 2,050 2,093 1,982 2,071 7,206,800
2026/03/09 1,985 1,995 1,890 1,963 10,442,100
2026/03/06 1,985 2,153 1,984 2,122 10,116,300
2026/03/05 2,032 2,079 1,985 2,019 9,362,000
2026/03/04 2,100 2,134 1,935 1,952 12,725,400
2026/03/03 2,164 2,384 2,120 2,143 24,354,200
2026/03/02 2,000 2,082 1,989 2,064 5,500,400
2026/02/27 1,968 2,047 1,945 2,024 4,011,500
2026/02/26 2,080 2,085 1,961 2,001 6,149,800
2026/02/25 2,016 2,115 1,995 2,041 9,197,600
2026/02/24 1,904 1,981 1,902 1,939 6,729,100
2026/02/20 1,774 1,870 1,766 1,864 5,691,700
2026/02/19 1,764 1,789 1,745 1,774 1,943,300
2026/02/18 1,769 1,778 1,737 1,762 1,789,400
2026/02/17 1,735 1,789 1,729 1,769 3,325,900
2026/02/16 1,706 1,741 1,702 1,720 2,048,600
2026/02/13 1,700 1,707 1,667 1,696 2,339,100
2026/02/12 1,760 1,763 1,711 1,712 2,850,700
2026/02/10 1,730 1,771 1,725 1,766 3,110,100
2026/02/09 1,715 1,723 1,675 1,714 4,796,300
2026/02/06 1,650 1,696 1,620 1,678 8,559,100
2026/02/05 1,799 1,804 1,767 1,790 3,875,200
2026/02/04 1,773 1,781 1,742 1,765 2,591,900
2026/02/03 1,710 1,762 1,701 1,756 2,755,100
2026/02/02 1,720 1,733 1,679 1,684 2,019,500
2026/01/30 1,682 1,715 1,682 1,712 1,857,300
2026/01/29 1,704 1,708 1,663 1,680 1,937,100
2026/01/28 1,718 1,726 1,703 1,703 1,604,700
2026/01/27 1,711 1,735 1,701 1,729 1,402,100
2026/01/26 1,721 1,729 1,703 1,711 1,976,900
2026/01/23 1,765 1,781 1,753 1,757 1,465,100
2026/01/22 1,735 1,783 1,731 1,762 2,412,600
2026/01/21 1,684 1,719 1,681 1,719 1,875,700
2026/01/20 1,751 1,754 1,715 1,724 1,932,400
2026/01/19 1,779 1,779 1,741 1,762 1,609,400
2026/01/16 1,796 1,796 1,757 1,789 1,927,800
2026/01/15 1,757 1,794 1,736 1,794 2,461,100
2026/01/14 1,738 1,789 1,731 1,775 2,989,900
2026/01/13 1,744 1,744 1,698 1,720 3,148,700
2026/01/09 1,690 1,703 1,670 1,674 2,421,700
2026/01/08 1,700 1,714 1,688 1,696 1,960,200
2026/01/07 1,704 1,715 1,692 1,702 1,804,800
2026/01/06 1,723 1,739 1,702 1,705 2,225,500
2026/01/05 1,694 1,719 1,689 1,708 2,484,100

このページの先頭へ