太陽ホールディングス(4626)の株価時系列情報
太陽ホールディングス(4626)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/16 | 3,135 | 3,150 | 3,110 | 3,150 | 106,900 |
| 2024/04/15 | 3,180 | 3,180 | 3,135 | 3,155 | 53,500 |
| 2024/04/12 | 3,215 | 3,220 | 3,185 | 3,200 | 82,800 |
| 2024/04/11 | 3,155 | 3,185 | 3,125 | 3,185 | 89,900 |
| 2024/04/10 | 3,175 | 3,210 | 3,170 | 3,185 | 80,100 |
| 2024/04/09 | 3,215 | 3,220 | 3,160 | 3,165 | 140,600 |
| 2024/04/08 | 3,235 | 3,265 | 3,195 | 3,215 | 84,300 |
| 2024/04/05 | 3,220 | 3,230 | 3,155 | 3,225 | 99,800 |
| 2024/04/04 | 3,285 | 3,295 | 3,250 | 3,265 | 97,200 |
| 2024/04/03 | 3,225 | 3,270 | 3,210 | 3,260 | 102,500 |
| 2024/04/02 | 3,275 | 3,295 | 3,245 | 3,265 | 93,500 |
| 2024/04/01 | 3,410 | 3,415 | 3,300 | 3,300 | 90,200 |
| 2024/03/29 | 3,335 | 3,405 | 3,335 | 3,390 | 89,100 |
| 2024/03/28 | 3,365 | 3,375 | 3,300 | 3,320 | 98,000 |
| 2024/03/27 | 3,405 | 3,440 | 3,395 | 3,405 | 118,400 |
| 2024/03/26 | 3,360 | 3,425 | 3,360 | 3,400 | 114,800 |
| 2024/03/25 | 3,370 | 3,400 | 3,355 | 3,365 | 81,900 |
| 2024/03/22 | 3,370 | 3,395 | 3,345 | 3,375 | 73,200 |
| 2024/03/21 | 3,385 | 3,390 | 3,345 | 3,345 | 123,100 |
| 2024/03/19 | 3,390 | 3,390 | 3,325 | 3,370 | 94,300 |
| 2024/03/18 | 3,350 | 3,355 | 3,310 | 3,345 | 81,300 |
| 2024/03/15 | 3,240 | 3,325 | 3,235 | 3,315 | 115,800 |
| 2024/03/14 | 3,275 | 3,285 | 3,205 | 3,235 | 115,200 |
| 2024/03/13 | 3,300 | 3,320 | 3,240 | 3,265 | 90,400 |
| 2024/03/12 | 3,195 | 3,265 | 3,175 | 3,255 | 110,200 |
| 2024/03/11 | 3,230 | 3,255 | 3,190 | 3,215 | 116,700 |
| 2024/03/08 | 3,260 | 3,340 | 3,230 | 3,320 | 192,400 |
| 2024/03/07 | 3,360 | 3,365 | 3,260 | 3,270 | 187,400 |
| 2024/03/06 | 3,300 | 3,345 | 3,300 | 3,315 | 126,300 |
| 2024/03/05 | 3,330 | 3,340 | 3,290 | 3,320 | 120,500 |
| 2024/03/04 | 3,320 | 3,390 | 3,295 | 3,310 | 210,800 |
| 2024/03/01 | 3,265 | 3,305 | 3,250 | 3,280 | 164,600 |
| 2024/02/29 | 3,255 | 3,260 | 3,190 | 3,240 | 136,000 |
| 2024/02/28 | 3,280 | 3,305 | 3,240 | 3,265 | 142,100 |
| 2024/02/27 | 3,205 | 3,245 | 3,200 | 3,225 | 125,900 |
| 2024/02/26 | 3,250 | 3,290 | 3,195 | 3,240 | 226,500 |
| 2024/02/22 | 3,200 | 3,220 | 3,130 | 3,170 | 185,300 |
| 2024/02/21 | 3,100 | 3,150 | 3,085 | 3,140 | 114,800 |
| 2024/02/20 | 3,205 | 3,225 | 3,125 | 3,145 | 204,100 |
| 2024/02/19 | 3,180 | 3,210 | 3,155 | 3,205 | 103,200 |
| 2024/02/16 | 3,175 | 3,290 | 3,160 | 3,210 | 246,800 |
| 2024/02/15 | 3,160 | 3,170 | 3,110 | 3,135 | 149,300 |
| 2024/02/14 | 3,085 | 3,145 | 3,080 | 3,130 | 127,800 |
| 2024/02/13 | 3,045 | 3,105 | 3,030 | 3,100 | 133,800 |
| 2024/02/09 | 3,045 | 3,070 | 3,005 | 3,010 | 106,700 |
| 2024/02/08 | 3,045 | 3,085 | 2,990 | 3,045 | 155,400 |
| 2024/02/07 | 3,100 | 3,100 | 3,000 | 3,060 | 242,200 |
| 2024/02/06 | 3,185 | 3,185 | 3,120 | 3,120 | 131,400 |
| 2024/02/05 | 3,155 | 3,195 | 3,110 | 3,185 | 177,500 |
| 2024/02/02 | 3,265 | 3,305 | 3,020 | 3,100 | 577,200 |
| 2024/02/01 | 3,250 | 3,300 | 3,230 | 3,235 | 267,500 |
| 2024/01/31 | 3,245 | 3,275 | 3,225 | 3,275 | 139,900 |
| 2024/01/30 | 3,225 | 3,290 | 3,205 | 3,270 | 155,600 |
| 2024/01/29 | 3,155 | 3,235 | 3,140 | 3,220 | 142,100 |
| 2024/01/26 | 3,155 | 3,215 | 3,105 | 3,115 | 109,400 |
| 2024/01/25 | 3,155 | 3,210 | 3,145 | 3,190 | 124,300 |
| 2024/01/24 | 3,095 | 3,115 | 3,060 | 3,090 | 74,200 |
| 2024/01/23 | 3,130 | 3,130 | 3,070 | 3,090 | 78,800 |
| 2024/01/22 | 3,100 | 3,120 | 3,080 | 3,105 | 67,600 |
| 2024/01/19 | 2,972 | 3,050 | 2,950 | 3,035 | 95,200 |
| 2024/01/18 | 2,968 | 2,992 | 2,914 | 2,929 | 118,400 |
| 2024/01/17 | 3,075 | 3,090 | 2,970 | 2,975 | 163,600 |
| 2024/01/16 | 3,145 | 3,145 | 3,075 | 3,075 | 55,300 |
| 2024/01/15 | 3,130 | 3,150 | 3,120 | 3,145 | 50,700 |
| 2024/01/12 | 3,170 | 3,170 | 3,115 | 3,130 | 54,100 |
| 2024/01/11 | 3,175 | 3,190 | 3,130 | 3,165 | 85,300 |
| 2024/01/10 | 3,100 | 3,160 | 3,085 | 3,140 | 67,600 |
| 2024/01/09 | 3,085 | 3,110 | 3,065 | 3,100 | 85,400 |
| 2024/01/05 | 3,115 | 3,115 | 3,040 | 3,040 | 71,300 |
| 2024/01/04 | 3,100 | 3,110 | 3,045 | 3,110 | 57,000 |
| 2023/12/29 | 3,085 | 3,115 | 3,085 | 3,115 | 51,600 |
| 2023/12/28 | 3,065 | 3,085 | 3,050 | 3,085 | 41,800 |
| 2023/12/27 | 3,050 | 3,095 | 3,035 | 3,075 | 100,800 |
| 2023/12/26 | 3,050 | 3,070 | 3,020 | 3,050 | 76,700 |
| 2023/12/25 | 3,145 | 3,150 | 3,030 | 3,050 | 77,700 |
| 2023/12/22 | 3,050 | 3,095 | 3,050 | 3,080 | 61,700 |
| 2023/12/21 | 3,095 | 3,105 | 3,050 | 3,070 | 74,100 |
| 2023/12/20 | 3,115 | 3,150 | 3,115 | 3,125 | 74,400 |
| 2023/12/19 | 3,075 | 3,105 | 3,035 | 3,100 | 63,400 |
| 2023/12/18 | 3,095 | 3,110 | 3,045 | 3,065 | 96,100 |
| 2023/12/15 | 3,115 | 3,130 | 3,075 | 3,120 | 111,300 |
| 2023/12/14 | 3,150 | 3,180 | 3,100 | 3,115 | 141,000 |
| 2023/12/13 | 3,105 | 3,150 | 3,075 | 3,135 | 137,200 |
| 2023/12/12 | 3,130 | 3,155 | 3,105 | 3,105 | 104,200 |
| 2023/12/11 | 3,110 | 3,130 | 3,055 | 3,095 | 97,700 |
| 2023/12/08 | 3,085 | 3,115 | 3,010 | 3,045 | 144,300 |
| 2023/12/07 | 3,080 | 3,125 | 3,055 | 3,125 | 142,000 |
| 2023/12/06 | 2,976 | 3,130 | 2,976 | 3,115 | 259,800 |
| 2023/12/05 | 3,000 | 3,010 | 2,941 | 2,941 | 123,600 |
| 2023/12/04 | 3,015 | 3,035 | 2,972 | 3,005 | 104,800 |
| 2023/12/01 | 3,005 | 3,040 | 2,996 | 3,020 | 155,900 |
| 2023/11/30 | 2,930 | 2,992 | 2,919 | 2,990 | 116,400 |
| 2023/11/29 | 2,907 | 2,955 | 2,907 | 2,942 | 56,800 |
| 2023/11/28 | 2,910 | 2,943 | 2,909 | 2,938 | 95,700 |
| 2023/11/27 | 2,901 | 2,922 | 2,887 | 2,891 | 78,900 |
| 2023/11/24 | 2,935 | 2,941 | 2,895 | 2,898 | 78,800 |
| 2023/11/22 | 2,899 | 2,915 | 2,885 | 2,897 | 97,900 |
| 2023/11/21 | 2,944 | 2,961 | 2,901 | 2,918 | 102,400 |
| 2023/11/20 | 3,020 | 3,030 | 2,955 | 2,955 | 156,900 |
| 2023/11/17 | 2,993 | 3,000 | 2,948 | 3,000 | 116,400 |
| 2023/11/16 | 2,928 | 3,000 | 2,922 | 2,979 | 184,200 |
| 2023/11/15 | 2,930 | 2,968 | 2,910 | 2,964 | 151,000 |
| 2023/11/14 | 2,898 | 2,910 | 2,853 | 2,881 | 103,100 |
| 2023/11/13 | 2,945 | 2,947 | 2,850 | 2,871 | 140,000 |
| 2023/11/10 | 2,817 | 2,921 | 2,817 | 2,920 | 217,800 |
| 2023/11/09 | 2,902 | 2,925 | 2,832 | 2,867 | 269,000 |
| 2023/11/08 | 2,890 | 2,899 | 2,788 | 2,796 | 320,900 |
| 2023/11/07 | 2,948 | 2,970 | 2,841 | 2,909 | 577,500 |
| 2023/11/06 | 2,572 | 3,040 | 2,520 | 2,950 | 1,040,000 |
| 2023/11/02 | 2,558 | 2,573 | 2,506 | 2,540 | 176,800 |
| 2023/11/01 | 2,490 | 2,524 | 2,478 | 2,521 | 136,400 |
| 2023/10/31 | 2,422 | 2,457 | 2,393 | 2,440 | 141,000 |
| 2023/10/30 | 2,389 | 2,431 | 2,365 | 2,416 | 540,800 |
| 2023/10/27 | 2,384 | 2,407 | 2,361 | 2,396 | 81,900 |
| 2023/10/26 | 2,392 | 2,400 | 2,328 | 2,334 | 92,200 |
| 2023/10/25 | 2,437 | 2,445 | 2,388 | 2,390 | 69,200 |
| 2023/10/24 | 2,420 | 2,423 | 2,359 | 2,416 | 92,400 |
| 2023/10/23 | 2,459 | 2,466 | 2,416 | 2,416 | 65,500 |
| 2023/10/20 | 2,461 | 2,489 | 2,450 | 2,460 | 52,400 |
| 2023/10/19 | 2,457 | 2,496 | 2,449 | 2,458 | 73,300 |
| 2023/10/18 | 2,536 | 2,536 | 2,478 | 2,501 | 97,500 |
| 2023/10/17 | 2,500 | 2,530 | 2,488 | 2,501 | 51,000 |
| 2023/10/16 | 2,500 | 2,519 | 2,460 | 2,469 | 76,200 |
| 2023/10/13 | 2,553 | 2,588 | 2,527 | 2,536 | 119,400 |
| 2023/10/12 | 2,519 | 2,565 | 2,513 | 2,562 | 84,300 |
| 2023/10/11 | 2,513 | 2,514 | 2,478 | 2,493 | 63,500 |
| 2023/10/10 | 2,510 | 2,526 | 2,501 | 2,504 | 85,600 |
| 2023/10/06 | 2,465 | 2,493 | 2,461 | 2,461 | 69,400 |
| 2023/10/05 | 2,455 | 2,481 | 2,455 | 2,480 | 78,200 |
| 2023/10/04 | 2,460 | 2,464 | 2,425 | 2,439 | 127,500 |
| 2023/10/03 | 2,551 | 2,559 | 2,496 | 2,498 | 112,000 |
| 2023/10/02 | 2,580 | 2,604 | 2,544 | 2,548 | 79,800 |
| 2023/09/29 | 2,586 | 2,588 | 2,551 | 2,564 | 106,300 |
| 2023/09/28 | 2,561 | 2,587 | 2,546 | 2,562 | 90,100 |
| 2023/09/27 | 2,578 | 2,610 | 2,547 | 2,609 | 112,000 |
| 2023/09/26 | 2,601 | 2,601 | 2,579 | 2,581 | 81,900 |
| 2023/09/25 | 2,603 | 2,610 | 2,575 | 2,608 | 71,800 |
| 2023/09/22 | 2,550 | 2,607 | 2,543 | 2,586 | 98,900 |
| 2023/09/21 | 2,625 | 2,633 | 2,571 | 2,579 | 93,500 |
| 2023/09/20 | 2,642 | 2,652 | 2,606 | 2,625 | 118,900 |
| 2023/09/19 | 2,600 | 2,636 | 2,590 | 2,631 | 161,800 |
| 2023/09/15 | 2,600 | 2,607 | 2,572 | 2,592 | 115,200 |
| 2023/09/14 | 2,562 | 2,600 | 2,561 | 2,582 | 98,900 |
| 2023/09/13 | 2,549 | 2,561 | 2,542 | 2,554 | 98,100 |
| 2023/09/12 | 2,550 | 2,574 | 2,536 | 2,558 | 69,200 |
| 2023/09/11 | 2,584 | 2,587 | 2,534 | 2,543 | 121,500 |
| 2023/09/08 | 2,604 | 2,626 | 2,566 | 2,574 | 153,100 |
| 2023/09/07 | 2,650 | 2,672 | 2,650 | 2,654 | 100,900 |
| 2023/09/06 | 2,682 | 2,689 | 2,670 | 2,670 | 95,500 |
| 2023/09/05 | 2,619 | 2,659 | 2,607 | 2,659 | 148,800 |
| 2023/09/04 | 2,605 | 2,621 | 2,589 | 2,617 | 112,500 |
| 2023/09/01 | 2,596 | 2,619 | 2,590 | 2,605 | 155,700 |
| 2023/08/31 | 2,643 | 2,666 | 2,623 | 2,629 | 289,400 |
| 2023/08/30 | 2,611 | 2,652 | 2,589 | 2,626 | 366,600 |
| 2023/08/29 | 2,626 | 2,626 | 2,604 | 2,610 | 98,200 |
| 2023/08/28 | 2,588 | 2,644 | 2,580 | 2,629 | 136,400 |
| 2023/08/25 | 2,578 | 2,598 | 2,564 | 2,574 | 130,800 |
| 2023/08/24 | 2,585 | 2,593 | 2,569 | 2,587 | 107,300 |
| 2023/08/23 | 2,526 | 2,576 | 2,520 | 2,576 | 108,200 |
| 2023/08/22 | 2,558 | 2,561 | 2,536 | 2,558 | 96,100 |
| 2023/08/21 | 2,571 | 2,587 | 2,544 | 2,562 | 98,800 |
| 2023/08/18 | 2,577 | 2,599 | 2,554 | 2,576 | 97,700 |
| 2023/08/17 | 2,600 | 2,614 | 2,568 | 2,607 | 86,300 |
| 2023/08/16 | 2,641 | 2,651 | 2,617 | 2,624 | 71,900 |
| 2023/08/15 | 2,681 | 2,690 | 2,662 | 2,670 | 95,400 |
| 2023/08/14 | 2,702 | 2,724 | 2,673 | 2,689 | 120,500 |
| 2023/08/10 | 2,696 | 2,748 | 2,690 | 2,742 | 97,500 |
| 2023/08/09 | 2,708 | 2,711 | 2,675 | 2,706 | 65,100 |
| 2023/08/08 | 2,740 | 2,750 | 2,701 | 2,709 | 84,200 |
| 2023/08/07 | 2,653 | 2,774 | 2,642 | 2,737 | 140,800 |
| 2023/08/04 | 2,651 | 2,706 | 2,650 | 2,688 | 98,100 |
| 2023/08/03 | 2,732 | 2,747 | 2,676 | 2,686 | 179,300 |
| 2023/08/02 | 2,860 | 2,879 | 2,759 | 2,779 | 296,500 |
| 2023/08/01 | 2,655 | 2,911 | 2,620 | 2,873 | 574,100 |
| 2023/07/31 | 2,654 | 2,669 | 2,642 | 2,657 | 116,900 |
| 2023/07/28 | 2,580 | 2,636 | 2,570 | 2,636 | 121,900 |
| 2023/07/27 | 2,595 | 2,614 | 2,575 | 2,612 | 70,700 |
| 2023/07/26 | 2,628 | 2,630 | 2,600 | 2,602 | 121,100 |
| 2023/07/25 | 2,600 | 2,614 | 2,580 | 2,614 | 89,200 |
| 2023/07/24 | 2,587 | 2,592 | 2,571 | 2,591 | 70,200 |
| 2023/07/21 | 2,549 | 2,570 | 2,525 | 2,565 | 84,100 |
| 2023/07/20 | 2,595 | 2,596 | 2,562 | 2,562 | 69,900 |
| 2023/07/19 | 2,603 | 2,603 | 2,566 | 2,578 | 99,200 |
| 2023/07/18 | 2,603 | 2,603 | 2,564 | 2,580 | 87,100 |
| 2023/07/14 | 2,583 | 2,607 | 2,569 | 2,593 | 73,700 |
| 2023/07/13 | 2,606 | 2,614 | 2,580 | 2,592 | 43,000 |
| 2023/07/12 | 2,641 | 2,641 | 2,576 | 2,586 | 114,800 |
| 2023/07/11 | 2,699 | 2,716 | 2,625 | 2,627 | 121,300 |
| 2023/07/10 | 2,677 | 2,691 | 2,658 | 2,670 | 74,800 |
| 2023/07/07 | 2,675 | 2,681 | 2,641 | 2,654 | 81,200 |
| 2023/07/06 | 2,701 | 2,735 | 2,701 | 2,708 | 57,200 |
| 2023/07/05 | 2,708 | 2,746 | 2,694 | 2,742 | 85,600 |
| 2023/07/04 | 2,740 | 2,764 | 2,724 | 2,728 | 81,300 |
| 2023/07/03 | 2,708 | 2,769 | 2,706 | 2,757 | 144,700 |
| 2023/06/30 | 2,699 | 2,699 | 2,641 | 2,664 | 170,500 |
| 2023/06/29 | 2,747 | 2,760 | 2,716 | 2,723 | 80,200 |
| 2023/06/28 | 2,725 | 2,744 | 2,684 | 2,744 | 139,400 |
| 2023/06/27 | 2,700 | 2,725 | 2,693 | 2,718 | 177,600 |
| 2023/06/26 | 2,604 | 2,703 | 2,604 | 2,677 | 207,700 |
| 2023/06/23 | 2,657 | 2,662 | 2,555 | 2,573 | 153,800 |