1,733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) |
|---|---|---|---|---|---|---|
| 2022/02/10 | 6,260.0 | 6,270.0 | 5,950.0 | 6,010.0 | 3,005.0 | 833,800 |
| 2022/02/09 | 5,850.0 | 5,920.0 | 5,810.0 | 5,860.0 | 2,930.0 | 425,700 |
| 2022/02/08 | 5,910.0 | 5,950.0 | 5,780.0 | 5,790.0 | 2,895.0 | 381,800 |
| 2022/02/07 | 5,880.0 | 5,890.0 | 5,780.0 | 5,810.0 | 2,905.0 | 289,800 |
| 2022/02/04 | 5,830.0 | 5,900.0 | 5,750.0 | 5,860.0 | 2,930.0 | 429,000 |
| 2022/02/03 | 5,820.0 | 5,870.0 | 5,760.0 | 5,780.0 | 2,890.0 | 427,000 |
| 2022/02/02 | 5,860.0 | 5,990.0 | 5,860.0 | 5,960.0 | 2,980.0 | 440,000 |
| 2022/02/01 | 5,970.0 | 6,020.0 | 5,770.0 | 5,780.0 | 2,890.0 | 464,000 |
| 2022/01/31 | 5,710.0 | 5,910.0 | 5,660.0 | 5,830.0 | 2,915.0 | 570,500 |
| 2022/01/28 | 5,600.0 | 5,730.0 | 5,500.0 | 5,680.0 | 2,840.0 | 490,200 |
| 2022/01/27 | 5,810.0 | 5,830.0 | 5,470.0 | 5,500.0 | 2,750.0 | 667,000 |
| 2022/01/26 | 5,840.0 | 5,870.0 | 5,750.0 | 5,820.0 | 2,910.0 | 345,900 |
| 2022/01/25 | 5,960.0 | 5,980.0 | 5,780.0 | 5,830.0 | 2,915.0 | 548,600 |
| 2022/01/24 | 5,850.0 | 5,990.0 | 5,760.0 | 5,960.0 | 2,980.0 | 444,000 |
| 2022/01/21 | 5,880.0 | 5,970.0 | 5,860.0 | 5,920.0 | 2,960.0 | 482,000 |
| 2022/01/20 | 5,880.0 | 6,040.0 | 5,820.0 | 5,990.0 | 2,995.0 | 450,700 |
| 2022/01/19 | 6,080.0 | 6,100.0 | 5,900.0 | 5,910.0 | 2,955.0 | 547,900 |
| 2022/01/18 | 6,170.0 | 6,260.0 | 6,110.0 | 6,180.0 | 3,090.0 | 422,900 |
| 2022/01/17 | 6,310.0 | 6,320.0 | 6,170.0 | 6,220.0 | 3,110.0 | 403,700 |
| 2022/01/14 | 6,330.0 | 6,340.0 | 6,210.0 | 6,250.0 | 3,125.0 | 519,500 |
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。
