！決算発表予定日 2024/05/09
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
5,710.1
円
取引時間外
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,590 (23/05/08) | 5,065 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,158 (24/01/12) | 5,065 (24/03/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,750 | 5,794 | 5,709 | 5,720 | -91 | -1.6 | 472,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,385 | 5,817 | 5,170 | 5,811 | +458 | +8.6 | 10,668,500 |
| 24/03 | 5,376 | 5,626 | 5,065 | 5,353 | -19 | -0.4 | 9,776,200 |
| 24/02 | 5,849 | 5,977 | 5,248 | 5,372 | -502 | -8.6 | 11,509,900 |
| 24/01 | 5,775 | 6,158 | 5,674 | 5,874 | +74 | +1.3 | 8,315,500 |
| 23/12 | 5,800 | 5,908 | 5,452 | 5,800 | -56 | -1.0 | 9,327,700 |
| 23/11 | 5,710 | 6,108 | 5,632 | 5,856 | +299 | +5.4 | 9,746,200 |
| 23/10 | 6,361 | 6,407 | 5,490 | 5,557 | -742 | -11.8 | 8,799,300 |
| 23/09 | 6,756 | 6,756 | 6,259 | 6,299 | -447 | -6.6 | 7,166,700 |
| 23/08 | 6,888 | 6,925 | 6,273 | 6,746 | -100 | -1.5 | 7,108,000 |
| 23/07 | 7,120 | 7,178 | 6,691 | 6,846 | -180 | -2.6 | 5,476,900 |
| 23/06 | 7,100 | 7,285 | 6,861 | 7,026 | -84 | -1.2 | 8,597,400 |
| 23/05 | 7,250 | 7,590 | 6,950 | 7,110 | -70 | -1.0 | 8,664,400 |
| 23/04 | 7,170 | 7,290 | 6,770 | 7,180 | +70 | +1.0 | 6,757,100 |
| 23/03 | 6,630 | 7,170 | 6,390 | 7,110 | +430 | +6.4 | 7,433,800 |
| 23/02 | 6,940 | 7,200 | 6,530 | 6,680 | -220 | -3.2 | 5,718,600 |
| 23/01 | 6,260 | 7,110 | 6,170 | 6,900 | +580 | +9.2 | 5,771,400 |
| 22/12 | 7,300 | 7,300 | 6,250 | 6,320 | -840 | -11.7 | 7,207,900 |
| 22/11 | 6,770 | 7,370 | 6,450 | 7,160 | +420 | +6.2 | 8,080,700 |
| 22/10 | 6,160 | 6,740 | 6,150 | 6,740 | +540 | +8.7 | 9,156,400 |
| 22/09 | 5,850 | 6,440 | 5,720 | 6,200 | +250 | +4.2 | 8,308,500 |
| 22/08 | 6,000 | 6,340 | 5,790 | 5,950 | -60 | -1.0 | 6,224,500 |
| 22/07 | 5,340 | 6,070 | 5,190 | 6,010 | +740 | +14.0 | 6,899,000 |
| 22/06 | 6,000 | 6,340 | 5,240 | 5,270 | -760 | -12.6 | 7,986,900 |
| 22/05 | 5,910 | 6,060 | 5,560 | 6,030 | +170 | +2.9 | 8,592,500 |
| 22/04 | 6,450 | 6,600 | 5,580 | 5,860 | -690 | -10.5 | 7,161,300 |
| 22/03 | 5,970 | 6,700 | 5,360 | 6,550 | +760 | +13.1 | 11,119,100 |
| 22/02 | 5,970 | 6,270 | 5,400 | 5,790 | -40 | -0.7 | 7,810,300 |
| 22/01 | 7,490 | 7,500 | 5,470 | 5,830 | -1,510 | -20.6 | 8,744,000 |
| 21/12 | 6,940 | 7,490 | 6,760 | 7,340 | +360 | +5.2 | 7,104,500 |
| 21/11 | 6,900 | 7,480 | 6,670 | 6,980 | +240 | +3.6 | 7,650,200 |
▶︎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