IPGフォトニクスの株価時系列・推移
- 52週高値
- 155.82（2026/2/13）
- 52週安値
- 71.35（2025/8/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/13 | 105.45 | 106.88 | 104.26 | 104.73 | 256,945 | 104.73 |
| 2026/7/10 | 106.88 | 109.30 | 106.51 | 107.73 | 303,452 | 107.73 |
| 2026/7/9 | 107.40 | 109.22 | 104.49 | 108.03 | 462,328 | 108.03 |
| 2026/7/8 | 95.86 | 102.50 | 95.12 | 102.28 | 387,932 | 102.28 |
| 2026/7/7 | 99.97 | 101.28 | 94.66 | 96.60 | 467,950 | 96.60 |
| 2026/7/6 | 107.29 | 109.80 | 103.91 | 104.70 | 321,313 | 104.70 |
| 2026/7/2 | 114.98 | 115.16 | 104.66 | 105.27 | 275,992 | 105.27 |
| 2026/7/1 | 113.27 | 116.42 | 111.03 | 114.41 | 278,666 | 114.41 |
| 2026/6/30 | 111.14 | 119.85 | 111.14 | 117.32 | 417,124 | 117.32 |
| 2026/6/29 | 107.07 | 111.16 | 99.55 | 110.89 | 784,515 | 110.89 |
| 2026/6/26 | 106.71 | 108.54 | 104.75 | 107.19 | 719,116 | 107.19 |
| 2026/6/25 | 111.54 | 112.25 | 107.07 | 110.23 | 362,766 | 110.23 |
| 2026/6/24 | 108.11 | 109.99 | 105.49 | 107.72 | 306,775 | 107.72 |
| 2026/6/23 | 111.03 | 112.84 | 107.27 | 107.65 | 304,743 | 107.65 |
| 2026/6/22 | 119.90 | 120.00 | 116.35 | 118.00 | 274,479 | 118.00 |
| 2026/6/18 | 118.47 | 119.19 | 114.17 | 118.01 | 756,829 | 118.01 |
| 2026/6/17 | 117.09 | 118.68 | 112.74 | 113.64 | 275,005 | 113.64 |
| 2026/6/16 | 120.60 | 121.73 | 114.98 | 115.28 | 335,697 | 115.28 |
| 2026/6/15 | 118.48 | 120.68 | 117.43 | 120.01 | 388,878 | 120.01 |
| 2026/6/12 | 111.23 | 115.97 | 109.29 | 114.65 | 236,875 | 114.65 |
1〜20/250件
