日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

太陽化学(2902)の株価時系列情報

太陽化学(2902)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
2026/06/08 2,500 2,501 2,486 2,497 1,600
2026/06/05 2,535 2,550 2,522 2,550 1,100
2026/06/04 2,540 2,540 2,540 2,540 400
2026/06/03 2,501 2,540 2,500 2,540 2,600
2026/06/02 2,522 2,522 2,498 2,498 3,000
2026/06/01 2,538 2,550 2,520 2,550 1,700
2026/05/29 2,538 2,540 2,520 2,538 2,600
2026/05/28 2,530 2,543 2,498 2,538 2,400
2026/05/27 2,550 2,555 2,499 2,530 3,400
2026/05/26 2,550 2,555 2,550 2,550 1,800
2026/05/25 2,555 2,557 2,500 2,533 5,100
2026/05/22 2,571 2,600 2,551 2,551 5,300
2026/05/21 2,618 2,625 2,570 2,570 5,000
2026/05/20 2,623 2,635 2,616 2,616 2,500
2026/05/19 2,635 2,677 2,621 2,630 2,300
2026/05/18 2,635 2,690 2,620 2,640 1,800
2026/05/15 2,675 2,675 2,635 2,635 2,200
2026/05/14 2,710 2,710 2,640 2,649 1,800
2026/05/13 2,690 2,695 2,661 2,695 1,100
2026/05/12 2,610 2,699 2,610 2,690 10,100
2026/05/11 2,742 2,745 2,642 2,744 5,600
2026/05/08 2,609 2,671 2,609 2,642 2,000
2026/05/07 2,661 2,696 2,616 2,680 3,300
2026/05/01 2,611 2,625 2,611 2,611 4,300
2026/04/30 2,619 2,654 2,608 2,611 3,100
2026/04/28 2,664 2,670 2,615 2,619 2,800
2026/04/27 2,641 2,642 2,610 2,614 3,800
2026/04/24 2,648 2,658 2,641 2,641 800
2026/04/23 2,650 2,651 2,645 2,645 3,100
2026/04/22 2,715 2,715 2,697 2,697 1,500
2026/04/21 2,709 2,729 2,709 2,715 2,900
2026/04/20 2,731 2,771 2,702 2,702 3,500
2026/04/17 2,740 2,755 2,723 2,727 1,700
2026/04/16 2,748 2,767 2,725 2,750 2,300
2026/04/15 2,752 2,752 2,720 2,720 1,900
2026/04/14 2,755 2,772 2,740 2,752 1,700
2026/04/13 2,753 2,760 2,737 2,752 2,800
2026/04/10 2,733 2,779 2,733 2,779 2,000
2026/04/09 2,759 2,759 2,682 2,733 1,400
2026/04/08 2,750 2,758 2,656 2,758 7,000
2026/04/07 2,681 2,691 2,675 2,689 1,800
2026/04/06 2,628 2,819 2,608 2,655 7,100
2026/04/03 2,570 2,627 2,570 2,623 1,700
2026/03/27 2,767 2,778 2,760 2,775 8,400
2026/03/26 2,791 2,808 2,751 2,767 7,200
2026/03/25 2,783 2,828 2,783 2,791 6,900
2026/03/24 2,845 2,848 2,715 2,780 12,500
2026/03/23 2,899 2,899 2,774 2,774 13,000
2026/03/19 2,926 2,926 2,903 2,904 5,500
2026/03/18 2,929 2,974 2,904 2,972 3,900
2026/03/17 2,985 2,985 2,906 2,929 4,200
2026/03/16 2,921 2,952 2,916 2,952 2,700
2026/03/13 2,990 2,990 2,903 2,953 2,400
2026/03/12 2,999 2,999 2,950 2,983 2,200
2026/03/11 2,999 3,000 2,960 2,998 3,000
2026/03/10 3,000 3,000 2,874 2,966 8,700
2026/03/09 2,981 2,981 2,886 2,949 4,900
2026/03/06 2,983 2,997 2,917 2,997 3,900
2026/03/05 2,979 3,000 2,900 2,983 4,600
2026/03/04 2,975 2,975 2,866 2,899 9,400
2026/03/03 2,990 3,000 2,981 2,981 3,300
2026/03/02 3,000 3,045 2,977 3,020 6,500
2026/02/27 3,065 3,065 2,991 3,050 6,200
2026/02/26 3,070 3,070 3,020 3,065 3,000
2026/02/25 3,025 3,045 3,000 3,045 4,300
2026/02/24 3,000 3,020 2,981 2,996 7,200
2026/02/20 2,998 3,000 2,958 2,970 6,200
2026/02/19 2,927 2,990 2,927 2,990 4,200
2026/02/18 2,885 2,930 2,871 2,908 4,900
2026/02/17 2,810 2,844 2,810 2,844 1,600
2026/02/16 2,838 2,839 2,810 2,810 5,000
2026/02/13 2,819 2,819 2,780 2,815 1,800
2026/02/12 2,806 2,826 2,775 2,819 5,000
2026/02/10 2,799 2,806 2,790 2,804 1,600
2026/02/09 2,793 2,795 2,785 2,794 2,900
2026/02/06 2,712 2,741 2,658 2,739 6,100
2026/02/05 2,755 2,755 2,737 2,741 4,900
2026/02/04 2,745 2,750 2,720 2,738 7,800
2026/02/03 2,819 2,819 2,710 2,745 18,200
2026/02/02 2,618 2,648 2,618 2,619 2,500
2026/01/30 2,587 2,619 2,583 2,618 2,100
2026/01/29 2,584 2,638 2,582 2,585 1,900
2026/01/28 2,638 2,638 2,575 2,583 3,900
2026/01/27 2,661 2,661 2,547 2,638 9,200
2026/01/26 2,669 2,669 2,617 2,639 2,200
2026/01/23 2,635 2,669 2,607 2,669 1,800
2026/01/22 2,610 2,630 2,601 2,630 2,800
2026/01/21 2,570 2,618 2,551 2,618 4,600
2026/01/20 2,628 2,635 2,610 2,620 2,100
2026/01/19 2,590 2,601 2,566 2,601 3,400
2026/01/16 2,598 2,600 2,561 2,596 3,500
2026/01/15 2,590 2,607 2,571 2,575 5,300
2026/01/14 2,601 2,620 2,580 2,613 3,800
2026/01/13 2,630 2,634 2,587 2,613 5,600
2026/01/09 2,645 2,645 2,625 2,635 2,900
2026/01/08 2,650 2,669 2,639 2,647 4,300
2026/01/07 2,650 2,650 2,611 2,645 5,300
2026/01/06 2,670 2,670 2,531 2,600 12,000
2026/01/05 2,496 2,520 2,491 2,520 6,500
2025/12/30 2,478 2,480 2,451 2,480 2,400
2025/12/29 2,433 2,450 2,422 2,450 5,800
2025/12/26 2,400 2,440 2,400 2,420 5,500
2025/12/25 2,375 2,400 2,350 2,400 3,000
2025/12/24 2,365 2,366 2,358 2,358 1,900
2025/12/23 2,369 2,369 2,342 2,342 2,900
2025/12/22 2,350 2,359 2,330 2,359 2,900
2025/12/19 2,324 2,350 2,324 2,326 3,600
2025/12/18 2,367 2,367 2,324 2,325 3,700
2025/12/17 2,341 2,377 2,337 2,337 4,000
2025/12/16 2,380 2,380 2,335 2,336 3,900
2025/12/15 2,337 2,355 2,336 2,350 3,700
2025/12/12 2,337 2,347 2,336 2,337 2,500
2025/12/11 2,336 2,344 2,336 2,336 3,600
2025/12/10 2,334 2,347 2,333 2,336 4,900
2025/12/09 2,320 2,348 2,320 2,333 1,000
2025/12/08 2,330 2,350 2,326 2,350 2,200
2025/12/05 2,322 2,325 2,303 2,325 3,100
2025/12/04 2,305 2,340 2,305 2,325 3,500
2025/12/03 2,316 2,319 2,303 2,319 4,000
2025/12/02 2,301 2,316 2,253 2,316 7,500
2025/12/01 2,300 2,340 2,288 2,319 4,500
2025/11/28 2,260 2,305 2,260 2,302 10,100
2025/11/27 2,270 2,278 2,251 2,260 2,700
2025/11/26 2,248 2,279 2,248 2,279 3,100
2025/11/25 2,229 2,270 2,229 2,270 3,200
2025/11/21 2,263 2,279 2,220 2,279 4,800
2025/11/20 2,263 2,269 2,242 2,269 1,000
2025/11/19 2,226 2,260 2,224 2,260 800
2025/11/18 2,280 2,290 2,230 2,259 4,700
2025/11/17 2,290 2,296 2,280 2,280 3,300
2025/11/14 2,310 2,311 2,285 2,300 3,000
2025/11/13 2,280 2,310 2,269 2,298 5,200
2025/11/12 2,250 2,280 2,250 2,280 6,500
2025/11/11 2,275 2,275 2,250 2,250 2,800
2025/11/10 2,250 2,260 2,220 2,260 4,000
2025/11/07 2,244 2,250 2,231 2,240 2,600
2025/11/06 2,201 2,250 2,201 2,250 5,600
2025/11/05 2,220 2,238 2,188 2,225 13,100
2025/11/04 2,199 2,237 1,921 2,142 43,600
2025/10/31 2,166 2,196 2,166 2,196 4,500
2025/10/30 2,175 2,195 2,154 2,165 2,500
2025/10/29 2,165 2,178 2,165 2,175 3,200
2025/10/28 2,169 2,183 2,165 2,165 5,300
2025/10/27 2,178 2,198 2,160 2,169 5,000
2025/10/24 2,165 2,218 2,160 2,178 3,400
2025/10/23 2,228 2,228 2,178 2,188 800
2025/10/22 2,210 2,228 2,181 2,228 1,500
2025/10/21 2,174 2,232 2,173 2,200 1,300
2025/10/20 2,188 2,195 2,188 2,194 2,500
2025/10/17 2,185 2,190 2,142 2,188 1,800
2025/10/16 2,194 2,195 2,160 2,160 1,400
2025/10/15 2,144 2,200 2,144 2,194 4,100
2025/10/14 2,100 2,160 2,100 2,138 2,100
2025/10/10 2,171 2,187 2,156 2,156 4,200
2025/10/09 2,211 2,213 2,152 2,200 5,700
2025/10/08 2,220 2,220 2,205 2,208 2,000
2025/10/07 2,224 2,227 2,204 2,213 1,600
2025/10/06 2,205 2,226 2,205 2,222 10,000
2025/10/03 2,220 2,273 2,212 2,215 4,500
2025/10/02 2,220 2,297 2,220 2,260 3,400
2025/10/01 2,322 2,335 2,310 2,315 5,800
2025/09/30 2,330 2,340 2,318 2,322 4,100
2025/09/29 2,282 2,320 2,282 2,315 4,000
2025/09/26 2,270 2,284 2,256 2,278 3,600
2025/09/25 2,250 2,270 2,246 2,246 6,400
2025/09/24 2,235 2,250 2,200 2,250 6,200
2025/09/22 2,198 2,220 2,183 2,220 4,900
2025/09/19 2,183 2,200 2,168 2,197 6,200
2025/09/18 2,165 2,195 2,160 2,183 6,600
2025/09/17 2,160 2,160 2,140 2,157 3,100
2025/09/16 2,163 2,163 2,150 2,155 3,800
2025/09/12 2,141 2,150 2,124 2,124 2,800
2025/09/11 2,149 2,158 2,135 2,135 1,800
2025/09/10 2,148 2,169 2,125 2,128 4,000
2025/09/09 2,171 2,171 2,099 2,123 17,900
2025/09/08 2,185 2,195 2,167 2,188 2,500
2025/09/05 2,198 2,198 2,151 2,190 4,800
2025/09/04 2,225 2,225 2,130 2,130 7,000
2025/09/03 2,173 2,239 2,173 2,222 8,100
2025/09/02 2,167 2,200 2,156 2,171 6,600
2025/09/01 2,100 2,150 2,097 2,150 4,700
2025/08/29 2,100 2,110 2,096 2,110 7,300
2025/08/28 2,094 2,099 2,094 2,099 2,500
2025/08/27 2,090 2,094 2,090 2,094 3,200
2025/08/26 2,090 2,090 2,060 2,086 1,000
2025/08/25 2,066 2,093 2,066 2,090 3,000
2025/08/22 2,056 2,090 2,040 2,089 3,800
2025/08/21 2,046 2,074 2,046 2,074 1,500
2025/08/20 2,060 2,080 2,015 2,078 3,700
2025/08/19 2,071 2,085 2,060 2,060 3,200
2025/08/18 2,050 2,070 2,050 2,070 3,900
2025/08/15 2,080 2,092 2,070 2,070 1,800
2025/08/14 2,091 2,091 2,080 2,080 2,300
2025/08/13 2,095 2,095 2,052 2,087 3,700
2025/08/12 2,052 2,068 2,031 2,045 14,900
2025/08/08 2,000 2,019 2,000 2,019 4,200
2025/08/07 2,000 2,009 1,981 2,000 5,200
2025/08/06 2,007 2,009 2,000 2,000 6,300
2025/08/05 2,000 2,007 1,997 2,000 11,000
2025/08/04 1,960 1,984 1,950 1,981 4,200

このページの先頭へ