1,806円
浜松ホトニクスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/09/29 | 6,120.0 | 6,360.0 | 6,120.0 | 6,340.0 | 3,170.0 | 634,500 |
| 2022/09/28 | 6,160.0 | 6,300.0 | 6,130.0 | 6,220.0 | 3,110.0 | 650,300 |
| 2022/09/27 | 6,170.0 | 6,250.0 | 6,130.0 | 6,240.0 | 3,120.0 | 360,800 |
| 2022/09/26 | 6,190.0 | 6,230.0 | 6,090.0 | 6,110.0 | 3,055.0 | 553,000 |
| 2022/09/22 | 6,250.0 | 6,300.0 | 6,150.0 | 6,290.0 | 3,145.0 | 363,600 |
| 2022/09/21 | 6,240.0 | 6,350.0 | 6,240.0 | 6,270.0 | 3,135.0 | 356,500 |
| 2022/09/20 | 6,310.0 | 6,360.0 | 6,290.0 | 6,340.0 | 3,170.0 | 379,600 |
| 2022/09/16 | 6,230.0 | 6,280.0 | 6,220.0 | 6,220.0 | 3,110.0 | 499,500 |
| 2022/09/15 | 6,270.0 | 6,300.0 | 6,230.0 | 6,300.0 | 3,150.0 | 250,600 |
| 2022/09/14 | 6,250.0 | 6,350.0 | 6,190.0 | 6,270.0 | 3,135.0 | 440,100 |
| 2022/09/13 | 6,380.0 | 6,440.0 | 6,350.0 | 6,430.0 | 3,215.0 | 380,700 |
| 2022/09/12 | 6,340.0 | 6,350.0 | 6,270.0 | 6,330.0 | 3,165.0 | 287,000 |
| 2022/09/09 | 6,240.0 | 6,310.0 | 6,190.0 | 6,240.0 | 3,120.0 | 575,100 |
| 2022/09/08 | 6,020.0 | 6,160.0 | 6,010.0 | 6,150.0 | 3,075.0 | 512,000 |
| 2022/09/07 | 5,950.0 | 5,990.0 | 5,880.0 | 5,960.0 | 2,980.0 | 425,400 |
| 2022/09/06 | 5,830.0 | 5,910.0 | 5,770.0 | 5,850.0 | 2,925.0 | 215,000 |
| 2022/09/05 | 5,720.0 | 5,820.0 | 5,720.0 | 5,800.0 | 2,900.0 | 213,600 |
| 2022/09/02 | 5,760.0 | 5,800.0 | 5,720.0 | 5,760.0 | 2,880.0 | 312,700 |
| 2022/09/01 | 5,850.0 | 5,860.0 | 5,760.0 | 5,780.0 | 2,890.0 | 335,700 |
| 2022/08/31 | 5,840.0 | 5,950.0 | 5,840.0 | 5,950.0 | 2,975.0 | 467,300 |
おすすめ条件でスクリーニングされた銘柄を見る
浜松ホトニクスの取引履歴を振り返りませんか？
浜松ホトニクスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
