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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 1,774.0 | 1,796.0 | 1,673.5 | 1,684.0 | -66.5 | -3.8 | 6,192,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,766.0 | 1,804.0 | 1,744.5 | 1,750.5 | -29.0 | -1.6 | 5,000,900 |
2/7 | 1,885.0 | 1,945.0 | 1,750.0 | 1,779.5 | -142.0 | -7.4 | 11,640,000 |
1/31 | 1,908.0 | 1,954.0 | 1,900.5 | 1,921.5 | +16.0 | +0.8 | 6,015,000 |
1/24 | 1,913.0 | 1,931.5 | 1,860.0 | 1,905.5 | -7.5 | -0.4 | 7,049,500 |
1/17 | 1,799.0 | 1,921.0 | 1,775.0 | 1,913.0 | +134.0 | +7.5 | 9,539,900 |
1/10 | 1,760.0 | 1,793.0 | 1,702.0 | 1,779.0 | +13.5 | +0.8 | 9,885,100 |
12/30 | 1,751.0 | 1,771.5 | 1,745.0 | 1,765.5 | +12.0 | +0.7 | 1,213,600 |
12/27 | 1,729.0 | 1,762.0 | 1,719.0 | 1,753.5 | +6.5 | +0.4 | 6,472,100 |
12/20 | 1,850.0 | 1,874.0 | 1,738.5 | 1,747.0 | -100.5 | -5.4 | 9,358,500 |
12/13 | 1,843.0 | 1,917.0 | 1,823.5 | 1,847.5 | +9.5 | +0.5 | 8,873,500 |
12/6 | 1,780.0 | 1,904.5 | 1,775.5 | 1,838.0 | +60.0 | +3.4 | 10,380,000 |
11/29 | 1,822.5 | 1,846.0 | 1,725.5 | 1,778.0 | -38.0 | -2.1 | 32,617,800 |
11/22 | 1,665.0 | 1,830.0 | 1,636.0 | 1,816.0 | +124.5 | +7.4 | 18,125,400 |
11/15 | 1,778.0 | 1,810.5 | 1,638.0 | 1,691.5 | -332.5 | -16.4 | 24,113,100 |
11/8 | 1,992.0 | 2,083.5 | 1,992.0 | 2,024.0 | +29.0 | +1.5 | 9,481,100 |
11/1 | 1,957.0 | 2,062.5 | 1,952.0 | 1,995.0 | +38.0 | +1.9 | 9,187,500 |
10/25 | 1,985.0 | 2,009.5 | 1,923.5 | 1,957.0 | -22.0 | -1.1 | 7,971,600 |
10/18 | 2,099.5 | 2,113.0 | 1,952.0 | 1,979.0 | -73.0 | -3.6 | 11,441,200 |
10/11 | 2,033.0 | 2,093.5 | 1,993.0 | 2,052.0 | +59.0 | +3.0 | 16,090,000 |
10/4 | 1,811.5 | 2,008.0 | 1,800.0 | 1,993.0 | +120.5 | +6.4 | 20,339,500 |
9/27 | 1,739.0 | 1,904.0 | 1,700.5 | 1,872.5 | +152.5 | +8.9 | 14,431,000 |
9/20 | 1,711.5 | 1,772.0 | 1,678.5 | 1,720.0 | -2.0 | -0.1 | 19,221,000 |
9/13 | 1,656.5 | 1,771.5 | 1,639.0 | 1,722.0 | +18.0 | +1.1 | 19,916,600 |
9/6 | 1,892.0 | 1,912.0 | 1,693.0 | 1,704.0 | -238.0 | -12.3 | 15,761,800 |
8/30 | 1,974.0 | 1,979.5 | 1,903.0 | 1,942.0 | -49.0 | -2.5 | 7,287,200 |
8/23 | 1,966.5 | 2,016.0 | 1,897.5 | 1,991.0 | +53.5 | +2.8 | 8,115,200 |
8/16 | 1,980.0 | 1,992.0 | 1,861.5 | 1,937.5 | -18.5 | -1.0 | 11,161,800 |
8/9 | 1,995.0 | 2,138.0 | 1,877.5 | 1,956.0 | -137.0 | -6.6 | 13,795,600 |
8/2 | 2,100.0 | 2,186.5 | 2,067.5 | 2,093.0 | +19.0 | +0.9 | 8,271,200 |
7/26 | 2,288.0 | 2,325.5 | 2,015.0 | 2,074.0 | -214.0 | -9.4 | 11,792,600 |
▶︎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