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
2019/12/30 1,953 2,018 1,910 2,000 19,000
2019/12/27 1,889 1,950 1,889 1,950 20,500
2019/12/26 1,873 1,898 1,873 1,889 8,500
2019/12/25 1,836 1,885 1,823 1,873 13,200
2019/12/24 1,850 1,858 1,826 1,844 3,500
2019/12/23 1,815 1,861 1,809 1,855 10,400
2019/12/20 1,803 1,812 1,795 1,812 5,200
2019/12/19 1,813 1,815 1,806 1,810 2,800
2019/12/18 1,834 1,834 1,811 1,825 3,000
2019/12/17 1,797 1,830 1,797 1,830 5,000
2019/12/16 1,850 1,855 1,790 1,803 11,500
2019/12/13 1,849 1,850 1,842 1,849 5,600
2019/12/12 1,860 1,860 1,840 1,849 4,200
2019/12/11 1,860 1,869 1,840 1,840 7,400
2019/12/10 1,840 1,885 1,830 1,837 14,300
2019/12/09 1,799 1,850 1,782 1,844 11,100
2019/12/06 1,786 1,799 1,767 1,799 2,100
2019/12/05 1,780 1,783 1,758 1,768 3,800
2019/12/04 1,744 1,780 1,742 1,770 4,000
2019/12/03 1,758 1,758 1,742 1,756 1,700
2019/12/02 1,755 1,760 1,744 1,760 4,200
2019/11/29 1,735 1,757 1,731 1,756 5,900
2019/11/28 1,750 1,750 1,735 1,735 2,600
2019/11/27 1,751 1,752 1,745 1,750 3,100
2019/11/26 1,733 1,750 1,733 1,750 4,700
2019/11/25 1,739 1,740 1,729 1,730 5,000
2019/11/22 1,727 1,727 1,726 1,727 500
2019/11/21 1,736 1,736 1,725 1,727 2,200
2019/11/20 1,721 1,739 1,721 1,727 700
2019/11/19 1,720 1,746 1,719 1,740 2,500
2019/11/18 1,718 1,730 1,717 1,720 3,700
2019/11/15 1,730 1,730 1,706 1,717 2,100
2019/11/14 1,721 1,721 1,710 1,711 1,400
2019/11/13 1,754 1,754 1,718 1,721 3,700
2019/11/12 1,730 1,755 1,720 1,755 18,100
2019/11/11 1,746 1,747 1,705 1,719 3,100
2019/11/08 1,710 1,710 1,705 1,710 4,500
2019/11/07 1,720 1,720 1,710 1,710 2,300
2019/11/06 1,722 1,730 1,702 1,730 4,500
2019/11/05 1,725 1,750 1,707 1,728 7,200
2019/11/01 1,703 1,729 1,702 1,725 800
2019/10/31 1,725 1,728 1,700 1,703 3,700
2019/10/30 1,715 1,720 1,715 1,720 2,000
2019/10/29 1,720 1,720 1,698 1,698 8,300
2019/10/28 1,708 1,724 1,708 1,720 4,700
2019/10/25 1,707 1,724 1,700 1,703 4,800
2019/10/24 1,705 1,725 1,705 1,710 8,300
2019/10/23 1,721 1,729 1,708 1,729 5,300
2019/10/21 1,720 1,743 1,720 1,723 3,700
2019/10/18 1,720 1,750 1,717 1,745 5,600
2019/10/17 1,721 1,746 1,705 1,725 3,000
2019/10/16 1,749 1,758 1,700 1,747 4,500
2019/10/15 1,720 1,750 1,720 1,749 2,900
2019/10/11 1,739 1,739 1,700 1,720 4,000
2019/10/10 1,740 1,740 1,711 1,711 800
2019/10/09 1,740 1,750 1,725 1,730 1,600
2019/10/08 1,740 1,760 1,708 1,760 6,500
2019/10/07 1,720 1,740 1,720 1,740 3,400
2019/10/04 1,725 1,729 1,720 1,720 900
2019/10/03 1,710 1,720 1,698 1,720 1,300
2019/10/02 1,700 1,720 1,682 1,720 2,700
2019/10/01 1,700 1,710 1,672 1,700 3,000
2019/09/30 1,700 1,701 1,661 1,700 1,400
2019/09/27 1,700 1,705 1,700 1,700 3,000
2019/09/26 1,732 1,733 1,700 1,700 1,500
2019/09/25 1,664 1,700 1,660 1,694 1,400
2019/09/24 1,730 1,732 1,632 1,680 7,100
2019/09/20 1,714 1,728 1,700 1,727 2,900
2019/09/19 1,675 1,720 1,665 1,714 5,000
2019/09/18 1,663 1,664 1,663 1,663 500
2019/09/17 1,650 1,670 1,650 1,661 3,000
2019/09/13 1,632 1,649 1,612 1,649 2,000
2019/09/12 1,634 1,649 1,630 1,648 2,200
2019/09/11 1,633 1,634 1,630 1,634 1,900
2019/09/10 1,627 1,627 1,620 1,620 500
2019/09/09 1,620 1,627 1,620 1,627 300
2019/09/06 1,610 1,612 1,610 1,611 1,600
2019/09/05 1,629 1,630 1,605 1,610 5,800
2019/09/04 1,640 1,640 1,605 1,605 4,100
2019/09/03 1,640 1,640 1,613 1,640 4,500
2019/09/02 1,640 1,640 1,620 1,640 4,900
2019/08/30 1,649 1,661 1,621 1,640 2,500
2019/08/29 1,643 1,643 1,617 1,641 2,600
2019/08/28 1,650 1,668 1,633 1,649 2,700
2019/08/27 1,650 1,650 1,631 1,650 1,500
2019/08/26 1,646 1,650 1,640 1,650 1,100
2019/08/23 1,641 1,667 1,640 1,648 1,100
2019/08/22 1,652 1,652 1,652 1,652 1,700
2019/08/21 1,658 1,670 1,655 1,670 2,100
2019/08/20 1,693 1,694 1,660 1,670 1,000
2019/08/19 1,689 1,689 1,654 1,661 1,400
2019/08/16 1,653 1,673 1,649 1,673 1,100
2019/08/15 1,675 1,675 1,645 1,649 1,200
2019/08/14 1,679 1,679 1,650 1,679 800
2019/08/13 1,652 1,685 1,650 1,685 2,700
2019/08/09 1,657 1,670 1,651 1,651 1,900
2019/08/08 1,665 1,700 1,665 1,670 1,200
2019/08/07 1,693 1,693 1,670 1,670 1,800
2019/08/06 1,694 1,699 1,630 1,693 2,300
2019/08/05 1,719 1,719 1,661 1,714 2,900
2019/08/02 1,767 1,767 1,622 1,759 8,300
2019/08/01 1,768 1,769 1,751 1,769 1,200
2019/07/31 1,768 1,768 1,768 1,768 900
2019/07/30 1,755 1,769 1,755 1,768 700
2019/07/29 1,760 1,760 1,727 1,755 2,200
2019/07/26 1,760 1,760 1,760 1,760 2,400
2019/07/25 1,767 1,767 1,750 1,760 2,200
2019/07/24 1,731 1,758 1,731 1,758 2,400
2019/07/23 1,761 1,769 1,740 1,740 5,900
2019/07/22 1,721 1,721 1,716 1,716 500
2019/07/19 1,740 1,750 1,706 1,730 3,100
2019/07/18 1,755 1,755 1,745 1,745 1,700
2019/07/17 1,774 1,774 1,750 1,755 2,200
2019/07/16 1,729 1,774 1,721 1,774 1,500
2019/07/12 1,740 1,750 1,729 1,729 2,100
2019/07/11 1,712 1,750 1,712 1,750 2,000
2019/07/10 1,720 1,721 1,719 1,721 800
2019/07/09 1,742 1,745 1,735 1,735 1,800
2019/07/08 1,756 1,757 1,735 1,742 2,200
2019/07/05 1,744 1,754 1,741 1,754 4,700
2019/07/04 1,751 1,760 1,751 1,760 1,400
2019/07/03 1,770 1,772 1,746 1,751 6,400
2019/07/02 1,830 1,836 1,790 1,791 22,400
2019/07/01 1,810 1,840 1,810 1,830 23,400
2019/06/28 1,790 1,814 1,790 1,810 14,800
2019/06/27 1,753 1,794 1,753 1,781 12,000
2019/06/26 1,746 1,753 1,732 1,753 5,100
2019/06/25 1,732 1,750 1,731 1,746 6,500
2019/06/24 1,721 1,740 1,721 1,731 3,400
2019/06/21 1,717 1,730 1,700 1,720 2,200
2019/06/20 1,709 1,715 1,701 1,710 2,800
2019/06/19 1,694 1,710 1,685 1,706 4,500
2019/06/18 1,690 1,693 1,662 1,686 1,700
2019/06/17 1,690 1,690 1,675 1,680 600
2019/06/14 1,675 1,680 1,665 1,680 1,500
2019/06/13 1,693 1,693 1,665 1,672 4,900
2019/06/12 1,650 1,680 1,646 1,680 2,600
2019/06/11 1,690 1,700 1,640 1,650 6,400
2019/06/10 1,682 1,700 1,681 1,690 2,700
2019/06/07 1,658 1,688 1,658 1,680 6,000
2019/06/06 1,636 1,650 1,625 1,650 4,800
2019/06/05 1,615 1,640 1,615 1,640 3,000
2019/06/04 1,600 1,628 1,590 1,624 3,400
2019/06/03 1,596 1,596 1,575 1,591 2,000
2019/05/31 1,614 1,624 1,563 1,624 5,900
2019/05/30 1,586 1,614 1,586 1,614 1,400
2019/05/29 1,585 1,602 1,585 1,586 3,800
2019/05/28 1,580 1,600 1,580 1,583 3,900
2019/05/27 1,580 1,581 1,580 1,580 2,700
2019/05/24 1,580 1,580 1,570 1,580 2,700
2019/05/23 1,575 1,591 1,511 1,576 8,300
2019/05/22 1,600 1,600 1,590 1,600 7,300
2019/05/21 1,615 1,615 1,595 1,595 2,200
2019/05/20 1,615 1,615 1,575 1,610 1,200
2019/05/17 1,600 1,600 1,560 1,600 5,600
2019/05/16 1,573 1,602 1,573 1,600 2,400
2019/05/15 1,584 1,595 1,584 1,595 1,600
2019/05/14 1,600 1,624 1,560 1,624 5,800
2019/05/13 1,638 1,643 1,600 1,600 5,300
2019/05/10 1,600 1,630 1,600 1,608 2,600
2019/05/09 1,600 1,601 1,576 1,598 3,100
2019/05/08 1,638 1,638 1,565 1,595 4,100
2019/05/07 1,540 1,670 1,540 1,670 6,900
2019/04/26 1,534 1,541 1,530 1,540 6,300
2019/04/25 1,518 1,535 1,517 1,534 2,600
2019/04/24 1,532 1,532 1,510 1,520 3,300
2019/04/23 1,517 1,540 1,517 1,531 1,600
2019/04/22 1,535 1,540 1,530 1,540 5,100
2019/04/19 1,510 1,525 1,510 1,525 2,700
2019/04/18 1,517 1,518 1,510 1,510 1,700
2019/04/17 1,529 1,529 1,498 1,501 5,000
2019/04/16 1,511 1,530 1,511 1,529 2,200
2019/04/15 1,530 1,530 1,511 1,515 2,000
2019/04/12 1,530 1,530 1,510 1,510 1,200
2019/04/11 1,519 1,528 1,500 1,508 2,000
2019/04/10 1,502 1,519 1,502 1,519 400
2019/04/09 1,514 1,514 1,500 1,511 1,000
2019/04/08 1,535 1,535 1,514 1,514 4,100
2019/04/05 1,535 1,535 1,535 1,535 500
2019/04/04 1,535 1,535 1,535 1,535 800
2019/04/03 1,540 1,555 1,518 1,551 5,600
2019/04/02 1,550 1,560 1,540 1,540 3,200
2019/04/01 1,551 1,568 1,546 1,550 2,200
2019/03/29 1,550 1,561 1,521 1,560 9,200
2019/03/28 1,544 1,550 1,501 1,550 4,000
2019/03/27 1,510 1,545 1,500 1,544 4,800
2019/03/26 1,500 1,550 1,490 1,510 8,100
2019/03/25 1,510 1,510 1,500 1,500 1,000
2019/03/22 1,499 1,545 1,499 1,520 1,000
2019/03/20 1,485 1,520 1,480 1,499 4,400
2019/03/19 1,539 1,539 1,491 1,491 500
2019/03/18 1,490 1,500 1,490 1,500 1,700
2019/03/15 1,465 1,490 1,465 1,490 2,900
2019/03/14 1,490 1,490 1,461 1,465 3,300
2019/03/13 1,491 1,492 1,465 1,470 3,500
2019/03/12 1,489 1,490 1,480 1,490 1,000
2019/03/11 1,490 1,501 1,451 1,465 5,500
2019/03/08 1,502 1,502 1,480 1,500 4,600
2019/03/07 1,532 1,532 1,525 1,525 800
2019/03/06 1,557 1,557 1,535 1,535 500
2019/03/05 1,546 1,557 1,529 1,557 8,800
2019/03/04 1,549 1,549 1,529 1,529 500
2019/03/01 1,525 1,560 1,500 1,518 6,300
2019/02/28 1,551 1,551 1,525 1,525 5,300
2019/02/27 1,552 1,552 1,550 1,551 2,000
2019/02/26 1,550 1,555 1,550 1,552 1,100
2019/02/25 1,543 1,555 1,542 1,550 3,700
2019/02/22 1,555 1,555 1,530 1,545 3,400
2019/02/21 1,558 1,560 1,550 1,555 4,100
2019/02/20 1,540 1,553 1,540 1,553 600
2019/02/19 1,550 1,550 1,540 1,540 2,200
2019/02/18 1,541 1,568 1,541 1,545 800
2019/02/15 1,551 1,557 1,534 1,557 1,900
2019/02/14 1,552 1,572 1,552 1,572 600
2019/02/13 1,550 1,572 1,550 1,551 4,300
2019/02/12 1,550 1,579 1,550 1,550 8,700
2019/02/08 1,577 1,577 1,574 1,574 300
2019/02/07 1,579 1,598 1,579 1,598 1,000
2019/02/06 1,610 1,610 1,576 1,579 1,800
2019/02/05 1,601 1,630 1,601 1,610 8,000
2019/02/04 1,650 1,650 1,600 1,635 2,000
2019/02/01 1,619 1,628 1,619 1,626 1,100
2019/01/31 1,586 1,619 1,574 1,619 2,100
2019/01/30 1,586 1,586 1,572 1,573 1,300
2019/01/29 1,602 1,602 1,586 1,586 4,500
2019/01/28 1,585 1,586 1,585 1,586 300
2019/01/25 1,575 1,590 1,575 1,580 400
2019/01/24 1,568 1,571 1,568 1,571 300
2019/01/23 1,580 1,604 1,580 1,600 2,600
2019/01/22 1,543 1,599 1,543 1,599 1,100
2019/01/21 1,550 1,580 1,542 1,546 4,300
2019/01/18 1,545 1,547 1,540 1,542 3,900
2019/01/17 1,544 1,544 1,540 1,540 3,200
2019/01/16 1,560 1,570 1,560 1,566 800
2019/01/15 1,590 1,590 1,560 1,560 400
2019/01/11 1,580 1,588 1,550 1,560 6,700
2019/01/10 1,549 1,572 1,549 1,572 200
2019/01/08 1,577 1,630 1,576 1,600 3,400
2019/01/07 1,578 1,580 1,539 1,540 2,400
2019/01/04 1,561 1,561 1,510 1,526 3,800

このページの先頭へ