！決算発表予定日 2025/02/06
6965東証P貸借
業種 電気機器
浜松ホトニクス 株価時系列データ
PTS
1,920
円
(21:46)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,988.5 (24/02/06) | 1,636.0 (24/11/18) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,079.0 (24/01/12) | 1,636.0 (24/11/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,904.0 | 1,927.0 | 1,900.5 | 1,921.5 | +3.5 | +0.2 | 1,016,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,924.0 | 1,936.0 | 1,913.0 | 1,918.0 | -12.0 | -0.6 | 995,000 |
| 1/29 | 1,925.0 | 1,938.5 | 1,911.5 | 1,930.0 | +5.5 | +0.3 | 984,000 |
| 1/28 | 1,920.0 | 1,945.5 | 1,904.0 | 1,924.5 | -2.5 | -0.1 | 1,255,000 |
| 1/27 | 1,908.0 | 1,954.0 | 1,908.0 | 1,927.0 | +21.5 | +1.1 | 1,764,500 |
| 1/24 | 1,886.0 | 1,914.0 | 1,860.0 | 1,905.5 | +20.5 | +1.1 | 1,366,300 |
| 1/23 | 1,907.0 | 1,924.5 | 1,874.0 | 1,885.0 | -8.5 | -0.5 | 1,560,300 |
| 1/22 | 1,909.0 | 1,925.0 | 1,883.0 | 1,893.5 | -19.5 | -1.0 | 1,627,700 |
| 1/21 | 1,917.0 | 1,920.0 | 1,895.5 | 1,913.0 | +2.5 | +0.1 | 893,100 |
| 1/20 | 1,913.0 | 1,931.5 | 1,889.0 | 1,910.5 | -2.5 | -0.1 | 1,602,100 |
| 1/17 | 1,850.0 | 1,921.0 | 1,847.5 | 1,913.0 | +64.0 | +3.5 | 2,422,900 |
| 1/16 | 1,847.0 | 1,885.0 | 1,831.5 | 1,849.0 | +28.5 | +1.6 | 2,727,800 |
| 1/15 | 1,819.0 | 1,833.5 | 1,808.5 | 1,820.5 | -14.5 | -0.8 | 1,590,000 |
| 1/14 | 1,799.0 | 1,849.5 | 1,775.0 | 1,835.0 | +56.0 | +3.2 | 2,799,200 |
| 1/10 | 1,760.0 | 1,793.0 | 1,756.5 | 1,779.0 | +26.5 | +1.5 | 1,588,000 |
| 1/9 | 1,783.5 | 1,788.0 | 1,743.5 | 1,752.5 | -22.5 | -1.3 | 1,590,200 |
| 1/8 | 1,733.0 | 1,790.0 | 1,724.0 | 1,775.0 | +41.0 | +2.4 | 1,964,900 |
| 1/7 | 1,721.5 | 1,745.0 | 1,710.0 | 1,734.0 | +32.0 | +1.9 | 2,609,400 |
| 1/6 | 1,760.0 | 1,763.0 | 1,702.0 | 1,702.0 | -63.5 | -3.6 | 2,132,600 |
| 12/30 | 1,751.0 | 1,771.5 | 1,745.0 | 1,765.5 | +12.0 | +0.7 | 1,213,600 |
| 12/27 | 1,735.5 | 1,754.0 | 1,722.0 | 1,753.5 | +22.0 | +1.3 | 1,210,000 |
| 12/26 | 1,722.0 | 1,748.0 | 1,721.5 | 1,731.5 | -9.0 | -0.5 | 1,252,000 |
| 12/25 | 1,754.0 | 1,762.0 | 1,724.0 | 1,740.5 | -9.5 | -0.5 | 1,226,800 |
| 12/24 | 1,741.0 | 1,757.0 | 1,731.0 | 1,750.0 | +17.0 | +1.0 | 1,201,800 |
| 12/23 | 1,729.0 | 1,746.5 | 1,719.0 | 1,733.0 | -14.0 | -0.8 | 1,581,500 |
| 12/20 | 1,765.0 | 1,789.0 | 1,738.5 | 1,747.0 | -1.5 | -0.1 | 3,158,200 |
| 12/19 | 1,757.5 | 1,766.0 | 1,742.0 | 1,748.5 | -39.5 | -2.2 | 1,492,300 |
| 12/18 | 1,788.5 | 1,824.5 | 1,784.5 | 1,788.0 | -1.5 | -0.1 | 1,532,000 |
| 12/17 | 1,810.0 | 1,815.5 | 1,781.5 | 1,789.5 | -22.5 | -1.2 | 1,867,100 |
| 12/16 | 1,850.0 | 1,874.0 | 1,812.0 | 1,812.0 | -35.5 | -1.9 | 1,308,900 |
| 12/13 | 1,872.0 | 1,916.0 | 1,843.0 | 1,847.5 | -42.0 | -2.2 | 1,983,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
