浜松ホトニクス

6965

プライム/電気機器/HAMAMATSU PHOTONICS K.K.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,973.0	2,123.5	1,970.5	2,069.0	+68.5	+3.42%	7,244,900
2026-03-12	2,059.0	2,072.5	1,965.5	2,000.5	-98.5	-4.69%	6,343,400
2026-03-11	2,097.0	2,131.5	2,073.0	2,099.0	+28.0	+1.35%	6,446,600
2026-03-10	2,050.0	2,092.5	1,982.0	2,071.0	+108.0	+5.50%	7,206,800
2026-03-09	1,985.0	1,995.0	1,890.0	1,963.0	-159.0	-7.49%	10,442,100
2026-03-06	1,985.0	2,153.0	1,984.0	2,122.0	+103.0	+5.10%	10,116,300
2026-03-05	2,032.0	2,078.5	1,985.0	2,019.0	+67.0	+3.43%	9,362,000
2026-03-04	2,100.0	2,134.0	1,934.5	1,952.0	-191.0	-8.91%	12,725,400
2026-03-03	2,163.5	2,384.0	2,120.0	2,143.0	+79.5	+3.85%	24,354,200
2026-03-02	2,000.0	2,082.0	1,989.0	2,063.5	+40.0	+1.98%	5,500,400
2026-02-27	1,968.0	2,047.0	1,945.0	2,023.5	+23.0	+1.15%	4,011,500
2026-02-26	2,079.5	2,085.0	1,960.5	2,000.5	-40.5	-1.98%	6,149,800
2026-02-25	2,015.5	2,115.0	1,994.5	2,041.0	+102.0	+5.26%	9,197,600
2026-02-24	1,904.0	1,980.5	1,901.5	1,939.0	+75.0	+4.02%	6,729,100
2026-02-20	1,774.0	1,870.0	1,766.0	1,864.0	+90.0	+5.07%	5,691,700
2026-02-19	1,764.0	1,789.0	1,745.0	1,774.0	+12.0	+0.68%	1,943,300
2026-02-18	1,769.0	1,778.0	1,737.0	1,762.0	-7.0	-0.40%	1,789,400
2026-02-17	1,735.0	1,788.5	1,728.5	1,769.0	+49.0	+2.85%	3,325,900
2026-02-16	1,705.5	1,740.5	1,702.0	1,720.0	+24.5	+1.45%	2,048,600
2026-02-13	1,700.0	1,706.5	1,667.0	1,695.5	-16.0	-0.93%	2,339,100
2026-02-12	1,760.0	1,763.0	1,711.0	1,711.5	-54.5	-3.09%	2,850,700
2026-02-10	1,729.5	1,771.0	1,725.0	1,766.0	+52.0	+3.03%	3,110,100
2026-02-09	1,715.0	1,722.5	1,674.5	1,714.0	+36.5	+2.18%	4,796,300
2026-02-06	1,650.0	1,696.0	1,619.5	1,677.5	-112.5	-6.28%	8,559,100
2026-02-05	1,798.5	1,804.0	1,767.0	1,790.0	+25.0	+1.42%	3,875,200
2026-02-04	1,773.0	1,781.0	1,741.5	1,765.0	+9.0	+0.51%	2,591,900
2026-02-03	1,710.0	1,761.5	1,700.5	1,756.0	+72.5	+4.31%	2,755,100
2026-02-02	1,720.0	1,733.0	1,678.5	1,683.5	-28.5	-1.66%	2,019,500
2026-01-30	1,681.5	1,715.0	1,681.5	1,712.0	+32.5	+1.94%	1,857,300
2026-01-29	1,704.0	1,707.5	1,663.0	1,679.5	-23.5	-1.38%	1,937,100
2026-01-28	1,717.5	1,725.5	1,703.0	1,703.0	-25.5	-1.48%	1,604,700
2026-01-27	1,711.0	1,735.0	1,701.0	1,728.5	+18.0	+1.05%	1,402,100
2026-01-26	1,721.0	1,729.0	1,702.5	1,710.5	-46.0	-2.62%	1,976,900
2026-01-23	1,765.0	1,780.5	1,752.5	1,756.5	-5.5	-0.31%	1,465,100
2026-01-22	1,734.5	1,783.0	1,731.0	1,762.0	+43.5	+2.53%	2,412,600
2026-01-21	1,684.0	1,718.5	1,680.5	1,718.5	-5.5	-0.32%	1,875,700
2026-01-20	1,750.5	1,753.5	1,715.0	1,724.0	-38.0	-2.16%	1,932,400
2026-01-19	1,778.5	1,778.5	1,741.0	1,762.0	-26.5	-1.48%	1,609,400
2026-01-16	1,795.5	1,796.0	1,757.0	1,788.5	-5.0	-0.28%	1,927,800
2026-01-15	1,756.5	1,793.5	1,736.0	1,793.5	+18.5	+1.04%	2,461,100
2026-01-14	1,738.0	1,788.5	1,731.0	1,775.0	+55.5	+3.23%	2,989,900
2026-01-13	1,744.0	1,744.0	1,697.5	1,719.5	+46.0	+2.75%	3,148,700
2026-01-09	1,690.0	1,703.0	1,670.0	1,673.5	-22.0	-1.30%	2,421,700
2026-01-08	1,700.0	1,713.5	1,688.0	1,695.5	-6.0	-0.35%	1,960,200
2026-01-07	1,704.0	1,714.5	1,691.5	1,701.5	-3.5	-0.21%	1,804,800
2026-01-06	1,723.0	1,738.5	1,702.0	1,705.0	-2.5	-0.15%	2,225,500
2026-01-05	1,694.0	1,718.5	1,688.5	1,707.5	+46.5	+2.80%	2,484,100
2025-12-30	1,675.5	1,678.0	1,661.0	1,661.0	-23.0	-1.37%	1,601,800
2025-12-29	1,686.0	1,702.5	1,679.5	1,684.0	+1.5	+0.09%	1,433,900
2025-12-26	1,688.0	1,689.0	1,674.5	1,682.5	-5.5	-0.33%	1,369,800
2025-12-25	1,711.5	1,713.0	1,675.0	1,688.0	-6.0	-0.35%	1,399,300
2025-12-24	1,682.5	1,709.0	1,676.5	1,694.0	+8.0	+0.47%	1,498,300
2025-12-23	1,685.0	1,698.0	1,672.5	1,686.0	+3.5	+0.21%	1,261,600
2025-12-22	1,690.0	1,694.0	1,663.5	1,682.5	+32.0	+1.94%	1,705,100
2025-12-19	1,654.0	1,668.5	1,642.0	1,650.5	+5.5	+0.33%	2,180,800
2025-12-18	1,637.5	1,661.5	1,633.0	1,645.0	-32.5	-1.94%	1,826,600
2025-12-17	1,678.5	1,686.0	1,656.0	1,677.5	-1.5	-0.09%	1,681,100
2025-12-16	1,700.0	1,729.5	1,679.0	1,679.0	-34.5	-2.01%	3,181,500
2025-12-15	1,735.0	1,737.0	1,708.5	1,713.5	-46.0	-2.61%	2,276,900
2025-12-12	1,788.0	1,789.0	1,741.0	1,759.5	-3.0	-0.17%	2,925,900
2025-12-11	1,828.0	1,835.0	1,742.0	1,762.5	-43.0	-2.38%	3,296,000
2025-12-10	1,800.0	1,858.0	1,791.0	1,805.5	+18.5	+1.04%	4,246,100
2025-12-09	1,750.0	1,833.0	1,743.0	1,787.0	+21.0	+1.19%	4,597,100
2025-12-08	1,710.0	1,772.0	1,690.0	1,766.0	+96.0	+5.75%	4,683,300
2025-12-05	1,623.0	1,681.5	1,614.5	1,670.0	+27.5	+1.67%	3,461,800
2025-12-04	1,593.0	1,650.0	1,585.5	1,642.5	+85.0	+5.46%	5,001,700
2025-12-03	1,550.0	1,566.5	1,540.5	1,557.5	+16.0	+1.04%	2,375,900
2025-12-02	1,565.0	1,567.0	1,532.0	1,541.5	-20.5	-1.31%	1,956,900
2025-12-01	1,568.0	1,573.5	1,548.0	1,562.0	-25.5	-1.61%	2,373,100
2025-11-28	1,564.5	1,589.0	1,557.0	1,587.5	+23.5	+1.50%	1,806,100
2025-11-27	1,565.0	1,573.0	1,559.5	1,564.0	+8.5	+0.55%	1,533,700
2025-11-26	1,535.5	1,568.5	1,529.5	1,555.5	+27.5	+1.80%	2,409,700
2025-11-25	1,536.5	1,551.5	1,517.0	1,528.0	+25.0	+1.66%	2,461,500
2025-11-21	1,490.0	1,540.0	1,488.5	1,503.0	-21.0	-1.38%	3,695,200
2025-11-20	1,541.0	1,542.0	1,506.5	1,524.0	+14.0	+0.93%	3,361,300
2025-11-19	1,515.0	1,542.5	1,493.0	1,510.0	-20.0	-1.31%	3,756,300
2025-11-18	1,581.0	1,583.0	1,530.0	1,530.0	-72.0	-4.49%	3,205,200
2025-11-17	1,628.5	1,635.0	1,602.0	1,602.0	-18.5	-1.14%	2,154,700
2025-11-14	1,599.0	1,628.0	1,587.5	1,620.5	-9.0	-0.55%	2,732,400
2025-11-13	1,649.5	1,650.0	1,613.0	1,629.5	-32.5	-1.96%	3,219,200
2025-11-12	1,661.0	1,668.5	1,634.5	1,662.0	+1.5	+0.09%	2,456,100
2025-11-11	1,612.0	1,662.0	1,610.0	1,660.5	+56.0	+3.49%	3,511,300
2025-11-10	1,660.5	1,674.5	1,604.0	1,604.5	-75.5	-4.49%	5,520,800
2025-11-07	1,669.0	1,690.0	1,655.0	1,680.0	-16.0	-0.94%	2,206,500
2025-11-06	1,717.0	1,728.0	1,692.5	1,696.0	+8.5	+0.50%	2,450,500
2025-11-05	1,726.0	1,741.0	1,650.0	1,687.5	-103.0	-5.75%	3,820,600
2025-11-04	1,741.0	1,801.5	1,736.0	1,790.5	+60.0	+3.47%	3,140,300
2025-10-31	1,730.0	1,751.0	1,710.5	1,730.5	-4.5	-0.26%	2,208,200
2025-10-30	1,720.0	1,759.0	1,717.0	1,735.0	+4.5	+0.26%	1,920,700
2025-10-29	1,740.0	1,762.5	1,721.5	1,730.5	-1.5	-0.09%	2,577,500
2025-10-28	1,800.0	1,801.0	1,732.0	1,732.0	-84.5	-4.65%	3,097,900
2025-10-27	1,740.5	1,824.0	1,736.5	1,816.5	+113.0	+6.63%	6,260,700
2025-10-24	1,685.5	1,709.5	1,663.5	1,703.5	+30.0	+1.79%	2,597,200
2025-10-23	1,662.0	1,689.5	1,647.0	1,673.5	+11.5	+0.69%	3,192,000
2025-10-22	1,625.0	1,662.0	1,611.5	1,662.0	+20.5	+1.25%	1,762,200
2025-10-21	1,673.0	1,675.0	1,632.5	1,641.5	-26.5	-1.59%	2,450,800
2025-10-20	1,630.0	1,676.0	1,616.0	1,668.0	+72.0	+4.51%	3,171,800
2025-10-17	1,623.5	1,623.5	1,592.0	1,596.0	-57.0	-3.45%	1,940,900
2025-10-16	1,655.0	1,667.5	1,635.5	1,653.0	+22.5	+1.38%	1,587,800
2025-10-15	1,560.0	1,639.0	1,557.5	1,630.5	+70.0	+4.49%	2,368,300
2025-10-14	1,569.0	1,590.0	1,545.0	1,560.5	-48.5	-3.01%	3,216,700
2025-10-10	1,645.0	1,652.0	1,606.0	1,609.0	-69.0	-4.11%	2,917,700
2025-10-09	1,693.0	1,695.0	1,650.0	1,678.0	+12.5	+0.75%	3,096,100
2025-10-08	1,672.5	1,683.5	1,647.0	1,665.5	-9.5	-0.57%	3,028,700
2025-10-07	1,742.5	1,760.0	1,666.0	1,675.0	-55.0	-3.18%	5,713,200
2025-10-06	1,725.5	1,757.5	1,680.0	1,730.0	+164.5	+10.51%	10,217,000
2025-10-03	1,550.0	1,567.0	1,537.5	1,565.5	+17.0	+1.10%	1,494,600
2025-10-02	1,567.5	1,583.5	1,542.0	1,548.5	-20.5	-1.31%	2,106,500
2025-10-01	1,594.0	1,607.5	1,567.5	1,569.0	-36.0	-2.24%	1,755,100
2025-09-30	1,588.0	1,614.0	1,586.5	1,605.0	+18.5	+1.17%	1,356,600
2025-09-29	1,630.0	1,630.0	1,583.5	1,586.5	-60.0	-3.64%	1,797,800
2025-09-26	1,651.0	1,658.0	1,635.0	1,646.5	-6.5	-0.39%	1,564,100
2025-09-25	1,655.0	1,666.5	1,645.0	1,653.0	0.0	0.00%	2,124,900
2025-09-24	1,658.5	1,673.0	1,640.0	1,653.0	+17.5	+1.07%	2,317,300
2025-09-22	1,620.0	1,658.5	1,618.0	1,635.5	+26.5	+1.65%	2,261,200
2025-09-19	1,645.0	1,658.0	1,587.0	1,609.0	-11.5	-0.71%	3,397,700
2025-09-18	1,590.0	1,632.0	1,575.0	1,620.5	+38.0	+2.40%	2,449,400
2025-09-17	1,604.0	1,613.5	1,576.5	1,582.5	-77.5	-4.67%	3,368,400
2025-09-16	1,623.0	1,674.5	1,618.0	1,660.0	+47.0	+2.91%	2,327,200
2025-09-12	1,616.0	1,620.0	1,596.0	1,613.0	—	—	1,623,000

直近120営業日分を表示