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
- 61.59（2026/11/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 65.32 | 65.43 | 63.35 | 65.31 | 441,851 | 65.31 |
| 2026/11/5 | 67.78 | 68.06 | 61.59 | 62.03 | 599,656 | 62.03 |
| 2026/11/4 | 74.47 | 74.70 | 67.70 | 70.11 | 468,068 | 70.11 |
| 2026/11/3 | 74.38 | 75.80 | 71.77 | 74.42 | 621,796 | 74.42 |
| 2026/11/2 | 73.80 | 75.69 | 72.68 | 72.91 | 394,492 | 72.91 |
| 2026/10/30 | 72.30 | 73.73 | 71.23 | 72.59 | 379,746 | 72.59 |
| 2026/10/29 | 74.56 | 76.90 | 74.56 | 75.70 | 322,310 | 75.70 |
| 2026/10/28 | 75.51 | 76.24 | 74.06 | 75.53 | 309,446 | 75.53 |
| 2026/10/27 | 74.08 | 75.13 | 73.22 | 74.34 | 306,223 | 74.34 |
| 2026/10/26 | 72.07 | 73.94 | 70.76 | 72.81 | 305,293 | 72.81 |
| 2026/10/23 | 69.28 | 71.45 | 68.27 | 71.07 | 314,384 | 71.07 |
| 2026/10/22 | 71.47 | 71.88 | 68.63 | 69.41 | 332,160 | 69.41 |
| 2026/10/21 | 73.83 | 74.79 | 72.98 | 74.03 | 289,757 | 74.03 |
| 2026/10/20 | 71.76 | 73.36 | 69.99 | 72.49 | 428,175 | 72.49 |
| 2026/10/19 | 73.14 | 74.66 | 70.86 | 72.48 | 312,048 | 72.48 |
| 2026/10/16 | 72.75 | 73.41 | 70.93 | 71.01 | 357,621 | 71.01 |
| 2026/10/15 | 71.76 | 73.91 | 70.00 | 73.76 | 391,843 | 73.76 |
| 2026/10/14 | 73.90 | 74.70 | 72.58 | 73.67 | 334,290 | 73.67 |
| 2026/10/13 | 75.05 | 75.99 | 72.75 | 75.85 | 326,215 | 75.85 |
| 2026/10/12 | 77.52 | 77.87 | 75.91 | 76.05 | 269,539 | 76.05 |
1〜20/250件
