！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
5,775.1
円
(09:40)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 5,810 | 5,817 | 5,733 | 5,783 | +73 | +1.3 | 501,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,504 | 5,763 | 5,483 | 5,710 | +262 | +4.8 | 2,146,300 |
| 4/19 | 5,605 | 5,808 | 5,416 | 5,448 | -229 | -4.0 | 3,019,600 |
| 4/12 | 5,266 | 5,799 | 5,265 | 5,677 | +454 | +8.7 | 2,692,500 |
| 4/5 | 5,385 | 5,424 | 5,170 | 5,223 | -130 | -2.4 | 2,348,400 |
| 3/29 | 5,531 | 5,549 | 5,274 | 5,353 | -174 | -3.2 | 2,145,400 |
| 3/22 | 5,364 | 5,626 | 5,357 | 5,527 | +161 | +3.0 | 2,069,700 |
| 3/15 | 5,268 | 5,429 | 5,065 | 5,366 | +18 | +0.3 | 2,944,600 |
| 3/8 | 5,430 | 5,493 | 5,269 | 5,348 | -59 | -1.1 | 2,293,500 |
| 3/1 | 5,499 | 5,560 | 5,320 | 5,407 | +14 | +0.3 | 2,764,300 |
| 2/22 | 5,366 | 5,440 | 5,248 | 5,393 | -35 | -0.6 | 2,603,600 |
| 2/16 | 5,651 | 5,689 | 5,349 | 5,428 | -148 | -2.7 | 2,815,900 |
| 2/9 | 5,910 | 5,977 | 5,423 | 5,576 | -278 | -4.8 | 3,019,400 |
| 2/2 | 5,885 | 5,974 | 5,752 | 5,854 | -91 | -1.5 | 1,779,600 |
| 1/26 | 6,035 | 6,156 | 5,945 | 5,945 | -25 | -0.4 | 2,145,500 |
| 1/19 | 6,125 | 6,125 | 5,822 | 5,970 | -149 | -2.4 | 2,221,200 |
| 1/12 | 5,794 | 6,158 | 5,760 | 6,119 | +425 | +7.5 | 1,987,800 |
| 1/5 | 5,775 | 5,815 | 5,674 | 5,694 | -106 | -1.8 | 811,100 |
| 12/29 | 5,855 | 5,863 | 5,710 | 5,800 | +12 | +0.2 | 1,429,000 |
| 12/22 | 5,700 | 5,908 | 5,569 | 5,788 | +60 | +1.1 | 2,117,300 |
| 12/15 | 5,518 | 5,768 | 5,452 | 5,728 | +243 | +4.4 | 2,689,000 |
| 12/8 | 5,736 | 5,746 | 5,464 | 5,485 | -271 | -4.7 | 2,666,100 |
| 12/1 | 5,893 | 5,925 | 5,736 | 5,756 | -161 | -2.7 | 1,882,700 |
| 11/24 | 5,900 | 5,999 | 5,806 | 5,917 | -7 | -0.1 | 1,503,600 |
| 11/17 | 6,035 | 6,108 | 5,845 | 5,924 | -140 | -2.3 | 3,451,400 |
| 11/10 | 6,048 | 6,094 | 5,907 | 6,064 | +231 | +4.0 | 2,368,200 |
| 11/2 | 5,559 | 5,833 | 5,490 | 5,833 | +174 | +3.1 | 1,980,900 |
| 10/27 | 5,900 | 5,912 | 5,563 | 5,659 | -262 | -4.4 | 2,979,600 |
| 10/20 | 6,163 | 6,183 | 5,895 | 5,921 | -338 | -5.4 | 2,040,100 |
| 10/13 | 6,320 | 6,407 | 6,235 | 6,259 | +26 | +0.4 | 1,175,500 |
| 10/6 | 6,361 | 6,394 | 6,105 | 6,233 | -66 | -1.1 | 1,589,800 |
▶︎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