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
1,676
円
(23:52)
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 |
---|---|
2,929.0 (24/05/08) | 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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 1,885.0 | 1,945.0 | 1,673.5 | 1,684.0 | -237.5 | -12.4 | 22,833,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 1,760.0 | 1,954.0 | 1,702.0 | 1,921.5 | +156.0 | +8.8 | 32,489,500 |
24/12 | 1,780.0 | 1,917.0 | 1,719.0 | 1,765.5 | -12.5 | -0.7 | 36,297,700 |
24/11 | 1,991.0 | 2,083.5 | 1,636.0 | 1,778.0 | -259.5 | -12.7 | 85,649,300 |
24/10 | 1,880.5 | 2,113.0 | 1,846.5 | 2,037.5 | +162.0 | +8.6 | 56,464,800 |
24/09 | 1,892.0 | 1,912.0 | 1,639.0 | 1,875.5 | -66.5 | -3.4 | 76,583,500 |
24/08 | 2,155.5 | 2,155.5 | 1,861.5 | 1,942.0 | -232.5 | -10.7 | 44,084,600 |
24/07 | 2,175.0 | 2,337.5 | 2,015.0 | 2,174.5 | +20.5 | +1.0 | 44,533,800 |
24/06 | 2,334.5 | 2,470.5 | 2,136.0 | 2,154.0 | -157.5 | -6.8 | 34,142,000 |
24/05 | 2,875.0 | 2,929.0 | 2,243.0 | 2,311.5 | -594.0 | -20.4 | 27,938,400 |
24/04 | 2,692.5 | 2,908.5 | 2,585.0 | 2,905.5 | +229.0 | +8.6 | 21,337,000 |
24/03 | 2,688.0 | 2,813.0 | 2,532.5 | 2,676.5 | -9.5 | -0.4 | 19,552,400 |
24/02 | 2,924.5 | 2,988.5 | 2,624.0 | 2,686.0 | -251.0 | -8.6 | 23,019,800 |
24/01 | 2,887.5 | 3,079.0 | 2,837.0 | 2,937.0 | +37.0 | +1.3 | 16,631,000 |
23/12 | 2,900.0 | 2,954.0 | 2,726.0 | 2,900.0 | -28.0 | -1.0 | 18,655,400 |
23/11 | 2,855.0 | 3,054.0 | 2,816.0 | 2,928.0 | +149.5 | +5.4 | 19,492,400 |
23/10 | 3,180.5 | 3,203.5 | 2,745.0 | 2,778.5 | -371.0 | -11.8 | 17,598,600 |
23/09 | 3,378.0 | 3,378.0 | 3,129.5 | 3,149.5 | -223.5 | -6.6 | 14,333,400 |
23/08 | 3,444.0 | 3,462.5 | 3,136.5 | 3,373.0 | -50.0 | -1.5 | 14,216,000 |
23/07 | 3,560.0 | 3,589.0 | 3,345.5 | 3,423.0 | -90.0 | -2.6 | 10,953,800 |
23/06 | 3,550.0 | 3,642.5 | 3,430.5 | 3,513.0 | -42.0 | -1.2 | 17,194,800 |
23/05 | 3,625.0 | 3,795.0 | 3,475.0 | 3,555.0 | -35.0 | -1.0 | 17,328,800 |
23/04 | 3,585.0 | 3,645.0 | 3,385.0 | 3,590.0 | +35.0 | +1.0 | 13,514,200 |
23/03 | 3,315.0 | 3,585.0 | 3,195.0 | 3,555.0 | +215.0 | +6.4 | 14,867,600 |
23/02 | 3,470.0 | 3,600.0 | 3,265.0 | 3,340.0 | -110.0 | -3.2 | 11,437,200 |
23/01 | 3,130.0 | 3,555.0 | 3,085.0 | 3,450.0 | +290.0 | +9.2 | 11,542,800 |
22/12 | 3,650.0 | 3,650.0 | 3,125.0 | 3,160.0 | -420.0 | -11.7 | 14,415,800 |
22/11 | 3,385.0 | 3,685.0 | 3,225.0 | 3,580.0 | +210.0 | +6.2 | 16,161,400 |
22/10 | 3,080.0 | 3,370.0 | 3,075.0 | 3,370.0 | +270.0 | +8.7 | 18,312,800 |
22/09 | 2,925.0 | 3,220.0 | 2,860.0 | 3,100.0 | +125.0 | +4.2 | 16,617,000 |
22/08 | 3,000.0 | 3,170.0 | 2,895.0 | 2,975.0 | -30.0 | -1.0 | 12,449,000 |
▶︎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