1,747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) |
|---|---|---|---|---|---|---|
| 2021/08/04 | 6,270.0 | 6,300.0 | 6,230.0 | 6,270.0 | 3,135.0 | 248,300 |
| 2021/08/03 | 6,240.0 | 6,300.0 | 6,220.0 | 6,270.0 | 3,135.0 | 188,600 |
| 2021/08/02 | 6,200.0 | 6,370.0 | 6,190.0 | 6,300.0 | 3,150.0 | 291,300 |
| 2021/07/30 | 6,130.0 | 6,180.0 | 6,060.0 | 6,070.0 | 3,035.0 | 325,100 |
| 2021/07/29 | 6,200.0 | 6,240.0 | 6,150.0 | 6,230.0 | 3,115.0 | 268,500 |
| 2021/07/28 | 6,230.0 | 6,270.0 | 6,180.0 | 6,190.0 | 3,095.0 | 206,000 |
| 2021/07/27 | 6,330.0 | 6,330.0 | 6,250.0 | 6,290.0 | 3,145.0 | 228,600 |
| 2021/07/26 | 6,370.0 | 6,380.0 | 6,300.0 | 6,300.0 | 3,150.0 | 351,100 |
| 2021/07/21 | 6,280.0 | 6,350.0 | 6,230.0 | 6,250.0 | 3,125.0 | 388,500 |
| 2021/07/20 | 6,270.0 | 6,310.0 | 6,180.0 | 6,230.0 | 3,115.0 | 393,200 |
| 2021/07/19 | 6,370.0 | 6,420.0 | 6,280.0 | 6,290.0 | 3,145.0 | 308,900 |
| 2021/07/16 | 6,390.0 | 6,500.0 | 6,360.0 | 6,430.0 | 3,215.0 | 308,500 |
| 2021/07/15 | 6,610.0 | 6,640.0 | 6,430.0 | 6,450.0 | 3,225.0 | 417,500 |
| 2021/07/14 | 6,640.0 | 6,730.0 | 6,630.0 | 6,690.0 | 3,345.0 | 308,800 |
| 2021/07/13 | 6,720.0 | 6,810.0 | 6,710.0 | 6,740.0 | 3,370.0 | 329,600 |
| 2021/07/12 | 6,700.0 | 6,700.0 | 6,640.0 | 6,660.0 | 3,330.0 | 309,900 |
| 2021/07/09 | 6,540.0 | 6,630.0 | 6,470.0 | 6,540.0 | 3,270.0 | 458,300 |
| 2021/07/08 | 6,720.0 | 6,740.0 | 6,640.0 | 6,640.0 | 3,320.0 | 282,400 |
| 2021/07/07 | 6,680.0 | 6,750.0 | 6,620.0 | 6,740.0 | 3,370.0 | 324,200 |
| 2021/07/06 | 6,710.0 | 6,740.0 | 6,660.0 | 6,720.0 | 3,360.0 | 174,000 |
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。
