太陽誘電(6976)の株価時系列情報
太陽誘電(6976)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,623 | 3,696 | 3,610 | 3,673 | 1,585,800 |
| 2024/04/25 | 3,622 | 3,639 | 3,593 | 3,597 | 989,800 |
| 2024/04/24 | 3,540 | 3,627 | 3,539 | 3,612 | 1,656,200 |
| 2024/04/23 | 3,574 | 3,583 | 3,500 | 3,500 | 924,300 |
| 2024/04/22 | 3,523 | 3,568 | 3,508 | 3,568 | 807,300 |
| 2024/04/19 | 3,600 | 3,619 | 3,499 | 3,522 | 1,615,100 |
| 2024/04/18 | 3,600 | 3,659 | 3,598 | 3,630 | 968,300 |
| 2024/04/17 | 3,636 | 3,639 | 3,563 | 3,615 | 947,200 |
| 2024/04/16 | 3,580 | 3,617 | 3,559 | 3,590 | 1,049,500 |
| 2024/04/15 | 3,651 | 3,661 | 3,595 | 3,623 | 1,298,700 |
| 2024/04/12 | 3,705 | 3,805 | 3,678 | 3,697 | 2,111,200 |
| 2024/04/11 | 3,590 | 3,658 | 3,575 | 3,635 | 983,100 |
| 2024/04/10 | 3,612 | 3,625 | 3,591 | 3,621 | 825,200 |
| 2024/04/09 | 3,541 | 3,594 | 3,531 | 3,580 | 838,400 |
| 2024/04/08 | 3,585 | 3,616 | 3,551 | 3,559 | 747,700 |
| 2024/04/05 | 3,590 | 3,632 | 3,576 | 3,599 | 1,447,300 |
| 2024/04/04 | 3,584 | 3,654 | 3,567 | 3,610 | 1,700,100 |
| 2024/04/03 | 3,600 | 3,608 | 3,509 | 3,509 | 1,596,900 |
| 2024/04/02 | 3,615 | 3,665 | 3,589 | 3,620 | 1,750,900 |
| 2024/04/01 | 3,678 | 3,725 | 3,653 | 3,653 | 1,926,900 |
| 2024/03/29 | 3,610 | 3,662 | 3,573 | 3,625 | 1,710,600 |
| 2024/03/28 | 3,549 | 3,614 | 3,528 | 3,571 | 1,259,100 |
| 2024/03/27 | 3,559 | 3,600 | 3,527 | 3,583 | 1,231,800 |
| 2024/03/26 | 3,520 | 3,574 | 3,507 | 3,537 | 914,300 |
| 2024/03/25 | 3,619 | 3,628 | 3,550 | 3,560 | 962,100 |
| 2024/03/22 | 3,596 | 3,615 | 3,576 | 3,600 | 959,300 |
| 2024/03/21 | 3,553 | 3,619 | 3,552 | 3,604 | 1,675,100 |
| 2024/03/19 | 3,499 | 3,521 | 3,453 | 3,521 | 1,238,700 |
| 2024/03/18 | 3,397 | 3,522 | 3,388 | 3,514 | 2,051,100 |
| 2024/03/15 | 3,280 | 3,407 | 3,272 | 3,404 | 1,789,100 |
| 2024/03/14 | 3,308 | 3,316 | 3,260 | 3,290 | 991,300 |
| 2024/03/13 | 3,308 | 3,351 | 3,285 | 3,288 | 1,221,700 |
| 2024/03/12 | 3,310 | 3,310 | 3,220 | 3,286 | 1,536,600 |
| 2024/03/11 | 3,347 | 3,380 | 3,262 | 3,295 | 1,684,000 |
| 2024/03/08 | 3,311 | 3,384 | 3,290 | 3,364 | 1,675,000 |
| 2024/03/07 | 3,376 | 3,401 | 3,292 | 3,307 | 1,521,400 |
| 2024/03/06 | 3,316 | 3,376 | 3,297 | 3,375 | 1,051,400 |
| 2024/03/05 | 3,388 | 3,388 | 3,318 | 3,336 | 1,090,400 |
| 2024/03/04 | 3,411 | 3,438 | 3,392 | 3,398 | 1,000,900 |
| 2024/03/01 | 3,300 | 3,388 | 3,288 | 3,386 | 2,323,400 |
| 2024/02/29 | 3,339 | 3,341 | 3,262 | 3,270 | 1,898,800 |
| 2024/02/28 | 3,370 | 3,401 | 3,346 | 3,346 | 993,700 |
| 2024/02/27 | 3,342 | 3,378 | 3,298 | 3,368 | 1,536,600 |
| 2024/02/26 | 3,412 | 3,428 | 3,349 | 3,362 | 1,509,900 |
| 2024/02/22 | 3,408 | 3,418 | 3,344 | 3,406 | 1,485,800 |
| 2024/02/21 | 3,362 | 3,380 | 3,335 | 3,361 | 1,260,800 |
| 2024/02/20 | 3,364 | 3,408 | 3,363 | 3,389 | 1,277,800 |
| 2024/02/19 | 3,388 | 3,395 | 3,334 | 3,365 | 1,329,800 |
| 2024/02/16 | 3,411 | 3,429 | 3,364 | 3,406 | 1,361,000 |
| 2024/02/15 | 3,419 | 3,437 | 3,369 | 3,421 | 1,448,500 |
| 2024/02/14 | 3,444 | 3,452 | 3,353 | 3,399 | 1,939,600 |
| 2024/02/13 | 3,500 | 3,529 | 3,445 | 3,497 | 1,630,500 |
| 2024/02/09 | 3,630 | 3,639 | 3,442 | 3,482 | 2,745,000 |
| 2024/02/08 | 3,548 | 3,669 | 3,409 | 3,599 | 4,717,200 |
| 2024/02/07 | 3,541 | 3,565 | 3,431 | 3,431 | 2,382,900 |
| 2024/02/06 | 3,590 | 3,604 | 3,548 | 3,549 | 1,291,600 |
| 2024/02/05 | 3,666 | 3,692 | 3,605 | 3,613 | 1,512,400 |
| 2024/02/02 | 3,603 | 3,676 | 3,601 | 3,605 | 1,406,800 |
| 2024/02/01 | 3,578 | 3,602 | 3,522 | 3,588 | 1,171,800 |
| 2024/01/31 | 3,652 | 3,659 | 3,588 | 3,606 | 1,615,500 |
| 2024/01/30 | 3,675 | 3,729 | 3,672 | 3,716 | 1,170,600 |
| 2024/01/29 | 3,650 | 3,658 | 3,632 | 3,641 | 748,700 |
| 2024/01/26 | 3,645 | 3,668 | 3,624 | 3,654 | 1,001,700 |
| 2024/01/25 | 3,730 | 3,745 | 3,690 | 3,695 | 794,900 |
| 2024/01/24 | 3,747 | 3,755 | 3,657 | 3,715 | 981,400 |
| 2024/01/23 | 3,800 | 3,824 | 3,707 | 3,742 | 2,278,100 |
| 2024/01/22 | 3,668 | 3,756 | 3,636 | 3,731 | 2,013,700 |
| 2024/01/19 | 3,574 | 3,652 | 3,555 | 3,613 | 1,810,500 |
| 2024/01/18 | 3,491 | 3,559 | 3,486 | 3,526 | 984,600 |
| 2024/01/17 | 3,585 | 3,609 | 3,509 | 3,509 | 1,373,000 |
| 2024/01/16 | 3,633 | 3,651 | 3,558 | 3,563 | 1,531,700 |
| 2024/01/15 | 3,667 | 3,676 | 3,636 | 3,653 | 795,800 |
| 2024/01/12 | 3,761 | 3,763 | 3,615 | 3,685 | 1,971,300 |
| 2024/01/11 | 3,705 | 3,722 | 3,655 | 3,691 | 1,264,100 |
| 2024/01/10 | 3,605 | 3,702 | 3,586 | 3,681 | 1,373,000 |
| 2024/01/09 | 3,735 | 3,735 | 3,580 | 3,603 | 1,736,400 |
| 2024/01/05 | 3,724 | 3,745 | 3,683 | 3,683 | 1,520,600 |
| 2024/01/04 | 3,600 | 3,689 | 3,582 | 3,683 | 1,479,000 |
| 2023/12/29 | 3,745 | 3,773 | 3,713 | 3,730 | 786,700 |
| 2023/12/28 | 3,702 | 3,771 | 3,697 | 3,771 | 652,400 |
| 2023/12/27 | 3,691 | 3,758 | 3,684 | 3,721 | 1,118,800 |
| 2023/12/26 | 3,593 | 3,645 | 3,593 | 3,645 | 833,400 |
| 2023/12/25 | 3,628 | 3,628 | 3,553 | 3,588 | 599,200 |
| 2023/12/22 | 3,625 | 3,628 | 3,571 | 3,588 | 819,900 |
| 2023/12/21 | 3,645 | 3,646 | 3,587 | 3,603 | 751,800 |
| 2023/12/20 | 3,625 | 3,690 | 3,624 | 3,662 | 1,079,200 |
| 2023/12/19 | 3,589 | 3,628 | 3,557 | 3,600 | 728,500 |
| 2023/12/18 | 3,580 | 3,607 | 3,556 | 3,582 | 845,500 |
| 2023/12/15 | 3,544 | 3,648 | 3,530 | 3,602 | 2,458,300 |
| 2023/12/14 | 3,507 | 3,538 | 3,443 | 3,477 | 2,096,300 |
| 2023/12/13 | 3,501 | 3,582 | 3,501 | 3,577 | 1,824,800 |
| 2023/12/12 | 3,514 | 3,535 | 3,483 | 3,516 | 1,360,400 |
| 2023/12/11 | 3,530 | 3,574 | 3,468 | 3,468 | 1,169,500 |
| 2023/12/08 | 3,538 | 3,538 | 3,430 | 3,471 | 2,112,400 |
| 2023/12/07 | 3,615 | 3,625 | 3,554 | 3,575 | 1,008,200 |
| 2023/12/06 | 3,585 | 3,638 | 3,581 | 3,627 | 1,522,000 |
| 2023/12/05 | 3,729 | 3,729 | 3,604 | 3,604 | 1,282,500 |
| 2023/12/04 | 3,743 | 3,808 | 3,699 | 3,702 | 1,764,900 |
| 2023/12/01 | 3,745 | 3,758 | 3,691 | 3,695 | 2,314,300 |
| 2023/11/30 | 3,769 | 3,839 | 3,765 | 3,834 | 1,321,600 |
| 2023/11/29 | 3,691 | 3,778 | 3,685 | 3,748 | 1,343,700 |
| 2023/11/28 | 3,779 | 3,802 | 3,701 | 3,716 | 1,247,900 |
| 2023/11/27 | 3,835 | 3,849 | 3,769 | 3,784 | 866,500 |
| 2023/11/24 | 3,771 | 3,868 | 3,764 | 3,829 | 1,510,200 |
| 2023/11/22 | 3,779 | 3,809 | 3,739 | 3,750 | 1,341,400 |
| 2023/11/21 | 3,807 | 3,851 | 3,780 | 3,798 | 1,434,100 |
| 2023/11/20 | 3,868 | 3,907 | 3,790 | 3,807 | 1,304,800 |
| 2023/11/17 | 3,891 | 3,907 | 3,863 | 3,896 | 845,800 |
| 2023/11/16 | 3,878 | 3,908 | 3,845 | 3,891 | 1,231,000 |
| 2023/11/15 | 3,836 | 3,907 | 3,808 | 3,897 | 1,546,600 |
| 2023/11/14 | 3,854 | 3,871 | 3,743 | 3,756 | 1,552,700 |
| 2023/11/13 | 3,878 | 3,921 | 3,836 | 3,854 | 2,299,700 |
| 2023/11/10 | 3,768 | 3,804 | 3,742 | 3,790 | 1,408,600 |
| 2023/11/09 | 3,750 | 3,818 | 3,705 | 3,781 | 1,739,100 |
| 2023/11/08 | 3,855 | 3,878 | 3,680 | 3,798 | 4,020,100 |
| 2023/11/07 | 3,727 | 3,779 | 3,663 | 3,695 | 2,238,700 |
| 2023/11/06 | 3,725 | 3,758 | 3,703 | 3,747 | 1,781,700 |
| 2023/11/02 | 3,607 | 3,658 | 3,563 | 3,632 | 1,892,300 |
| 2023/11/01 | 3,511 | 3,596 | 3,507 | 3,537 | 3,518,200 |
| 2023/10/31 | 3,325 | 3,354 | 3,281 | 3,336 | 1,385,400 |
| 2023/10/30 | 3,370 | 3,384 | 3,303 | 3,341 | 1,832,100 |
| 2023/10/27 | 3,377 | 3,442 | 3,377 | 3,422 | 1,919,000 |
| 2023/10/26 | 3,410 | 3,478 | 3,355 | 3,396 | 1,878,400 |
| 2023/10/25 | 3,524 | 3,546 | 3,470 | 3,498 | 1,002,500 |
| 2023/10/24 | 3,449 | 3,524 | 3,410 | 3,512 | 1,999,400 |
| 2023/10/23 | 3,467 | 3,480 | 3,423 | 3,430 | 1,095,200 |
| 2023/10/20 | 3,560 | 3,561 | 3,426 | 3,472 | 2,569,700 |
| 2023/10/19 | 3,649 | 3,687 | 3,617 | 3,626 | 1,868,800 |
| 2023/10/18 | 3,708 | 3,759 | 3,670 | 3,748 | 1,136,700 |
| 2023/10/17 | 3,779 | 3,806 | 3,686 | 3,710 | 1,182,200 |
| 2023/10/16 | 3,721 | 3,737 | 3,645 | 3,680 | 1,871,000 |
| 2023/10/13 | 3,888 | 3,890 | 3,747 | 3,754 | 2,385,300 |
| 2023/10/12 | 3,707 | 3,920 | 3,705 | 3,910 | 3,771,100 |
| 2023/10/11 | 3,752 | 3,753 | 3,661 | 3,710 | 1,430,400 |
| 2023/10/10 | 3,650 | 3,728 | 3,623 | 3,704 | 2,127,400 |
| 2023/10/06 | 3,700 | 3,700 | 3,560 | 3,632 | 3,533,800 |
| 2023/10/05 | 3,715 | 3,769 | 3,673 | 3,715 | 4,523,600 |
| 2023/10/04 | 3,955 | 4,008 | 3,923 | 3,963 | 1,492,000 |
| 2023/10/03 | 4,026 | 4,034 | 3,976 | 4,019 | 1,420,800 |
| 2023/10/02 | 4,077 | 4,152 | 4,048 | 4,049 | 1,141,400 |
| 2023/09/29 | 4,030 | 4,059 | 4,007 | 4,049 | 2,094,600 |
| 2023/09/28 | 3,965 | 4,006 | 3,913 | 3,960 | 1,270,000 |
| 2023/09/27 | 3,920 | 3,998 | 3,915 | 3,998 | 2,121,800 |
| 2023/09/26 | 4,170 | 4,170 | 4,034 | 4,035 | 1,686,100 |
| 2023/09/25 | 4,210 | 4,210 | 4,149 | 4,163 | 1,165,600 |
| 2023/09/22 | 4,190 | 4,231 | 4,170 | 4,200 | 1,129,700 |
| 2023/09/21 | 4,397 | 4,415 | 4,207 | 4,237 | 1,585,000 |
| 2023/09/20 | 4,314 | 4,447 | 4,295 | 4,407 | 2,070,200 |
| 2023/09/19 | 4,251 | 4,300 | 4,230 | 4,270 | 1,242,200 |
| 2023/09/15 | 4,304 | 4,313 | 4,242 | 4,251 | 1,261,000 |
| 2023/09/14 | 4,247 | 4,302 | 4,221 | 4,278 | 1,191,000 |
| 2023/09/13 | 4,298 | 4,318 | 4,222 | 4,235 | 1,067,400 |
| 2023/09/12 | 4,233 | 4,318 | 4,233 | 4,299 | 1,317,500 |
| 2023/09/11 | 4,249 | 4,284 | 4,213 | 4,229 | 1,114,200 |
| 2023/09/08 | 4,218 | 4,279 | 4,176 | 4,217 | 1,942,500 |
| 2023/09/07 | 4,364 | 4,370 | 4,218 | 4,228 | 1,950,300 |
| 2023/09/06 | 4,325 | 4,409 | 4,311 | 4,390 | 1,917,200 |
| 2023/09/05 | 4,220 | 4,334 | 4,193 | 4,330 | 1,961,700 |
| 2023/09/04 | 4,059 | 4,212 | 4,059 | 4,161 | 2,146,200 |
| 2023/09/01 | 4,060 | 4,080 | 4,044 | 4,045 | 720,700 |
| 2023/08/31 | 4,050 | 4,072 | 4,027 | 4,057 | 1,214,500 |
| 2023/08/30 | 4,067 | 4,108 | 4,058 | 4,072 | 1,145,500 |
| 2023/08/29 | 4,050 | 4,052 | 4,022 | 4,033 | 666,800 |
| 2023/08/28 | 3,964 | 4,075 | 3,964 | 4,038 | 984,600 |
| 2023/08/25 | 4,001 | 4,002 | 3,941 | 3,961 | 1,241,300 |
| 2023/08/24 | 4,032 | 4,084 | 4,021 | 4,078 | 955,400 |
| 2023/08/23 | 4,000 | 4,020 | 3,964 | 4,018 | 762,400 |
| 2023/08/22 | 3,984 | 4,012 | 3,968 | 3,992 | 732,100 |
| 2023/08/21 | 3,894 | 3,982 | 3,887 | 3,947 | 1,137,000 |
| 2023/08/18 | 3,848 | 3,904 | 3,825 | 3,882 | 869,400 |
| 2023/08/17 | 3,848 | 3,884 | 3,786 | 3,872 | 1,441,700 |
| 2023/08/16 | 3,962 | 3,963 | 3,884 | 3,889 | 1,554,100 |
| 2023/08/15 | 4,100 | 4,117 | 4,005 | 4,007 | 997,800 |
| 2023/08/14 | 4,060 | 4,170 | 4,050 | 4,059 | 972,900 |
| 2023/08/10 | 4,083 | 4,094 | 4,040 | 4,084 | 1,072,200 |
| 2023/08/09 | 4,130 | 4,149 | 4,110 | 4,120 | 778,000 |
| 2023/08/08 | 4,136 | 4,181 | 4,085 | 4,120 | 1,373,400 |
| 2023/08/07 | 4,043 | 4,087 | 3,993 | 4,072 | 1,777,600 |
| 2023/08/04 | 4,060 | 4,208 | 4,002 | 4,113 | 3,238,900 |
| 2023/08/03 | 4,212 | 4,220 | 4,108 | 4,164 | 2,388,000 |
| 2023/08/02 | 4,336 | 4,392 | 4,286 | 4,293 | 1,641,100 |
| 2023/08/01 | 4,348 | 4,424 | 4,331 | 4,373 | 3,021,800 |
| 2023/07/31 | 4,246 | 4,284 | 4,195 | 4,234 | 2,186,400 |
| 2023/07/28 | 4,172 | 4,246 | 4,136 | 4,238 | 1,880,700 |
| 2023/07/27 | 4,211 | 4,253 | 4,203 | 4,224 | 1,140,700 |
| 2023/07/26 | 4,375 | 4,386 | 4,231 | 4,255 | 1,343,700 |
| 2023/07/25 | 4,322 | 4,444 | 4,300 | 4,355 | 1,753,600 |
| 2023/07/24 | 4,310 | 4,354 | 4,274 | 4,318 | 920,000 |
| 2023/07/21 | 4,260 | 4,293 | 4,225 | 4,264 | 842,000 |
| 2023/07/20 | 4,388 | 4,392 | 4,269 | 4,285 | 1,081,000 |
| 2023/07/19 | 4,400 | 4,411 | 4,339 | 4,404 | 1,260,400 |
| 2023/07/18 | 4,234 | 4,344 | 4,220 | 4,339 | 1,017,000 |
| 2023/07/14 | 4,290 | 4,376 | 4,227 | 4,244 | 1,659,600 |
| 2023/07/13 | 4,145 | 4,259 | 4,115 | 4,248 | 1,188,000 |
| 2023/07/12 | 4,171 | 4,177 | 4,048 | 4,112 | 1,318,100 |
| 2023/07/11 | 4,163 | 4,234 | 4,149 | 4,167 | 914,000 |
| 2023/07/10 | 4,200 | 4,213 | 4,143 | 4,143 | 1,161,600 |
| 2023/07/07 | 4,233 | 4,283 | 4,182 | 4,182 | 1,320,100 |
| 2023/07/06 | 4,300 | 4,322 | 4,252 | 4,265 | 1,130,800 |
| 2023/07/05 | 4,329 | 4,375 | 4,292 | 4,332 | 1,094,800 |