1,758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) |
|---|---|---|---|---|---|---|
| 2021/05/21 | 6,650.0 | 6,650.0 | 6,520.0 | 6,580.0 | 3,290.0 | 299,600 |
| 2021/05/20 | 6,490.0 | 6,640.0 | 6,470.0 | 6,600.0 | 3,300.0 | 230,500 |
| 2021/05/19 | 6,430.0 | 6,520.0 | 6,410.0 | 6,470.0 | 3,235.0 | 280,000 |
| 2021/05/18 | 6,530.0 | 6,640.0 | 6,510.0 | 6,580.0 | 3,290.0 | 365,400 |
| 2021/05/17 | 6,460.0 | 6,500.0 | 6,420.0 | 6,470.0 | 3,235.0 | 324,700 |
| 2021/05/14 | 6,170.0 | 6,360.0 | 6,170.0 | 6,320.0 | 3,160.0 | 338,700 |
| 2021/05/13 | 6,190.0 | 6,230.0 | 6,090.0 | 6,110.0 | 3,055.0 | 359,900 |
| 2021/05/12 | 6,210.0 | 6,280.0 | 6,100.0 | 6,130.0 | 3,065.0 | 333,800 |
| 2021/05/11 | 6,300.0 | 6,330.0 | 6,160.0 | 6,170.0 | 3,085.0 | 273,600 |
| 2021/05/10 | 6,300.0 | 6,410.0 | 6,300.0 | 6,380.0 | 3,190.0 | 202,300 |
| 2021/05/07 | 6,380.0 | 6,460.0 | 6,360.0 | 6,370.0 | 3,185.0 | 226,500 |
| 2021/05/06 | 6,400.0 | 6,430.0 | 6,320.0 | 6,400.0 | 3,200.0 | 362,800 |
| 2021/04/30 | 6,390.0 | 6,480.0 | 6,340.0 | 6,340.0 | 3,170.0 | 377,500 |
| 2021/04/28 | 6,410.0 | 6,410.0 | 6,320.0 | 6,340.0 | 3,170.0 | 234,800 |
| 2021/04/27 | 6,500.0 | 6,500.0 | 6,400.0 | 6,430.0 | 3,215.0 | 244,000 |
| 2021/04/26 | 6,630.0 | 6,630.0 | 6,500.0 | 6,540.0 | 3,270.0 | 235,900 |
| 2021/04/23 | 6,500.0 | 6,530.0 | 6,480.0 | 6,530.0 | 3,265.0 | 242,600 |
| 2021/04/22 | 6,450.0 | 6,580.0 | 6,430.0 | 6,570.0 | 3,285.0 | 205,900 |
| 2021/04/21 | 6,430.0 | 6,450.0 | 6,340.0 | 6,420.0 | 3,210.0 | 315,200 |
| 2021/04/20 | 6,550.0 | 6,600.0 | 6,470.0 | 6,490.0 | 3,245.0 | 298,500 |
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。
