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
ー
円
(ー)
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 |
---|---|
7,460 (23/05/23) | 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) |
---|---|---|---|---|---|---|---|
5/21 | 5,200 | 5,287 | 5,061 | 5,069 | -137 | -2.6 | 1,718,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
9/29 | 6,350 | 6,418 | 6,259 | 6,299 | -65 | -1.0 | 1,752,000 |
9/22 | 6,654 | 6,713 | 6,303 | 6,364 | -279 | -4.2 | 1,506,300 |
9/15 | 6,600 | 6,671 | 6,509 | 6,643 | +13 | +0.2 | 1,870,500 |
9/8 | 6,660 | 6,747 | 6,592 | 6,630 | -49 | -0.7 | 1,660,600 |
9/1 | 6,700 | 6,789 | 6,660 | 6,679 | +55 | +0.8 | 1,755,300 |
8/25 | 6,377 | 6,677 | 6,323 | 6,624 | +277 | +4.4 | 1,692,600 |
8/18 | 6,525 | 6,530 | 6,273 | 6,347 | -118 | -1.8 | 1,280,200 |
8/10 | 6,580 | 6,778 | 6,278 | 6,465 | -171 | -2.6 | 1,493,500 |
8/4 | 6,866 | 6,925 | 6,615 | 6,636 | -161 | -2.4 | 1,596,400 |
7/28 | 6,860 | 6,878 | 6,691 | 6,797 | -6 | -0.1 | 1,270,400 |
7/21 | 6,894 | 7,026 | 6,776 | 6,803 | -63 | -0.9 | 1,148,600 |
7/14 | 6,867 | 6,929 | 6,734 | 6,866 | +29 | +0.4 | 1,385,600 |
7/7 | 7,120 | 7,178 | 6,826 | 6,837 | -189 | -2.7 | 1,339,600 |
6/30 | 7,017 | 7,131 | 6,861 | 7,026 | +39 | +0.6 | 1,396,100 |
6/23 | 7,194 | 7,195 | 6,978 | 6,987 | -213 | -3.0 | 1,637,100 |
6/16 | 7,077 | 7,285 | 7,068 | 7,200 | +151 | +2.1 | 2,455,100 |
6/9 | 7,225 | 7,258 | 6,940 | 7,049 | -101 | -1.4 | 2,409,300 |
6/2 | 7,400 | 7,400 | 7,000 | 7,150 | -120 | -1.7 | 2,405,100 |
5/26 | 7,360 | 7,460 | 7,160 | 7,270 | -70 | -1.0 | 1,763,500 |
5/19 | 7,120 | 7,400 | 7,110 | 7,340 | +250 | +3.5 | 1,978,400 |
5/12 | 7,570 | 7,590 | 6,950 | 7,090 | -330 | -4.5 | 2,544,600 |
5/2 | 7,250 | 7,430 | 7,230 | 7,420 | +240 | +3.3 | 672,600 |
4/28 | 7,230 | 7,290 | 7,020 | 7,180 | -50 | -0.7 | 1,613,200 |
4/21 | 7,250 | 7,290 | 7,060 | 7,230 | +40 | +0.6 | 1,678,800 |
4/14 | 6,920 | 7,220 | 6,870 | 7,190 | +330 | +4.8 | 1,761,600 |
4/7 | 7,170 | 7,170 | 6,770 | 6,860 | -250 | -3.5 | 1,703,500 |
3/31 | 6,960 | 7,170 | 6,890 | 7,110 | +180 | +2.6 | 1,581,600 |
▶︎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