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
2020/12/30 1,750 1,757 1,750 1,755 3,500
2020/12/29 1,751 1,755 1,744 1,750 10,200
2020/12/28 1,755 1,755 1,745 1,752 17,400
2020/12/25 1,749 1,755 1,747 1,750 9,900
2020/12/24 1,750 1,752 1,747 1,749 6,300
2020/12/23 1,754 1,755 1,745 1,750 5,400
2020/12/22 1,760 1,760 1,750 1,760 9,700
2020/12/21 1,770 1,780 1,755 1,780 10,300
2020/12/18 1,768 1,769 1,755 1,767 8,600
2020/12/17 1,760 1,790 1,759 1,766 3,400
2020/12/16 1,769 1,770 1,760 1,760 5,200
2020/12/15 1,777 1,779 1,761 1,765 5,900
2020/12/14 1,773 1,793 1,767 1,777 5,100
2020/12/11 1,792 1,792 1,770 1,775 9,000
2020/12/10 1,800 1,800 1,780 1,780 12,000
2020/12/09 1,813 1,813 1,784 1,800 5,500
2020/12/08 1,788 1,819 1,781 1,813 3,500
2020/12/07 1,802 1,802 1,784 1,788 4,100
2020/12/04 1,790 1,808 1,789 1,800 5,000
2020/12/03 1,782 1,800 1,780 1,800 4,800
2020/12/02 1,790 1,790 1,767 1,783 3,300
2020/12/01 1,780 1,794 1,770 1,770 3,100
2020/11/30 1,800 1,900 1,745 1,775 32,800
2020/11/27 1,765 1,777 1,763 1,766 3,800
2020/11/26 1,777 1,777 1,760 1,763 2,600
2020/11/25 1,784 1,785 1,767 1,777 1,600
2020/11/24 1,763 1,797 1,758 1,770 7,000
2020/11/20 1,767 1,767 1,745 1,755 6,600
2020/11/19 1,750 1,765 1,745 1,745 3,500
2020/11/18 1,776 1,776 1,748 1,749 6,900
2020/11/17 1,762 1,800 1,752 1,753 7,800
2020/11/16 1,800 1,800 1,751 1,755 8,600
2020/11/13 1,774 1,793 1,755 1,763 7,200
2020/11/12 1,785 1,799 1,765 1,774 4,800
2020/11/11 1,783 1,810 1,780 1,786 4,700
2020/11/10 1,765 1,802 1,753 1,778 8,800
2020/11/09 1,809 1,840 1,793 1,793 8,500
2020/11/06 1,800 1,808 1,790 1,793 3,800
2020/11/05 1,799 1,800 1,789 1,791 3,500
2020/11/04 1,782 1,800 1,782 1,790 3,200
2020/11/02 1,809 1,809 1,753 1,781 6,400
2020/10/30 1,766 1,769 1,745 1,745 1,800
2020/10/29 1,755 1,756 1,745 1,745 4,700
2020/10/28 1,788 1,788 1,755 1,755 4,100
2020/10/27 1,775 1,775 1,766 1,775 3,600
2020/10/26 1,800 1,800 1,770 1,775 3,000
2020/10/23 1,790 1,795 1,770 1,790 3,700
2020/10/22 1,788 1,800 1,785 1,790 3,100
2020/10/21 1,825 1,825 1,806 1,806 1,700
2020/10/20 1,820 1,825 1,790 1,825 4,700
2020/10/19 1,796 1,820 1,790 1,820 2,900
2020/10/16 1,800 1,809 1,790 1,791 4,400
2020/10/15 1,810 1,810 1,800 1,802 2,700
2020/10/14 1,832 1,833 1,807 1,808 3,500
2020/10/13 1,830 1,835 1,818 1,819 2,300
2020/10/12 1,854 1,854 1,817 1,817 3,400
2020/10/09 1,820 1,838 1,814 1,829 3,000
2020/10/08 1,810 1,830 1,810 1,818 7,400
2020/10/07 1,805 1,819 1,801 1,810 2,800
2020/10/06 1,823 1,823 1,799 1,813 5,600
2020/10/05 1,811 1,844 1,810 1,814 3,800
2020/10/02 1,857 1,857 1,810 1,810 6,200
2020/09/30 1,860 1,872 1,821 1,821 5,200
2020/09/29 1,835 1,859 1,835 1,859 5,200
2020/09/28 1,820 1,836 1,820 1,835 4,000
2020/09/25 1,824 1,841 1,820 1,820 4,000
2020/09/24 1,839 1,839 1,817 1,817 5,400
2020/09/23 1,830 1,840 1,815 1,840 7,400
2020/09/18 1,850 1,853 1,825 1,825 6,400
2020/09/17 1,808 1,815 1,800 1,815 3,100
2020/09/16 1,803 1,815 1,798 1,815 3,300
2020/09/15 1,800 1,826 1,796 1,803 900
2020/09/14 1,800 1,815 1,790 1,800 4,500
2020/09/11 1,800 1,800 1,790 1,800 800
2020/09/10 1,810 1,810 1,783 1,800 2,200
2020/09/09 1,818 1,819 1,775 1,807 15,800
2020/09/08 1,829 1,844 1,819 1,819 2,300
2020/09/07 1,845 1,846 1,815 1,845 3,300
2020/09/04 1,860 1,860 1,815 1,845 4,600
2020/09/03 1,881 1,895 1,870 1,870 2,700
2020/09/02 1,915 1,915 1,871 1,910 3,500
2020/09/01 1,870 1,915 1,852 1,915 11,500
2020/08/31 1,850 1,870 1,830 1,850 7,300
2020/08/28 1,823 1,828 1,758 1,780 4,700
2020/08/27 1,827 1,830 1,791 1,823 3,300
2020/08/26 1,801 1,801 1,800 1,800 1,300
2020/08/25 1,801 1,820 1,800 1,820 800
2020/08/24 1,800 1,828 1,787 1,822 2,700
2020/08/21 1,801 1,805 1,776 1,800 3,000
2020/08/20 1,815 1,815 1,801 1,801 1,000
2020/08/19 1,878 1,878 1,780 1,821 3,800
2020/08/18 1,775 1,877 1,775 1,877 12,900
2020/08/17 1,754 1,758 1,740 1,758 1,000
2020/08/14 1,771 1,779 1,735 1,740 2,300
2020/08/13 1,750 1,775 1,724 1,745 6,000
2020/08/12 1,789 1,795 1,716 1,775 2,000
2020/08/11 1,734 1,789 1,711 1,789 3,600
2020/08/07 1,749 1,750 1,736 1,740 700
2020/08/06 1,732 1,732 1,710 1,710 500
2020/08/05 1,723 1,740 1,717 1,740 1,100
2020/08/04 1,760 1,760 1,723 1,723 500
2020/08/03 1,700 1,760 1,670 1,760 8,100
2020/07/31 1,700 1,710 1,673 1,698 9,600
2020/07/30 1,730 1,730 1,700 1,700 2,800
2020/07/29 1,719 1,750 1,685 1,730 4,100
2020/07/28 1,731 1,750 1,720 1,731 2,800
2020/07/27 1,730 1,738 1,706 1,731 1,600
2020/07/22 1,738 1,740 1,730 1,730 1,900
2020/07/21 1,720 1,749 1,720 1,749 1,200
2020/07/20 1,750 1,750 1,731 1,731 1,200
2020/07/17 1,750 1,750 1,750 1,750 400
2020/07/16 1,746 1,751 1,746 1,750 1,500
2020/07/15 1,750 1,763 1,750 1,763 1,000
2020/07/14 1,763 1,763 1,752 1,752 600
2020/07/13 1,742 1,769 1,742 1,764 2,700
2020/07/10 1,799 1,799 1,751 1,782 3,600
2020/07/09 1,784 1,785 1,776 1,784 3,000
2020/07/08 1,779 1,785 1,761 1,775 3,100
2020/07/07 1,788 1,788 1,751 1,761 2,600
2020/07/06 1,750 1,788 1,750 1,788 1,500
2020/07/03 1,770 1,777 1,764 1,770 5,100
2020/07/02 1,822 1,822 1,751 1,763 5,100
2020/07/01 1,789 1,807 1,786 1,786 3,000
2020/06/30 1,778 1,798 1,778 1,786 2,000
2020/06/29 1,850 1,850 1,775 1,775 30,600
2020/06/26 1,816 1,860 1,816 1,850 12,800
2020/06/25 1,820 1,820 1,805 1,806 5,000
2020/06/24 1,825 1,833 1,809 1,825 4,000
2020/06/23 1,812 1,840 1,811 1,824 6,400
2020/06/22 1,819 1,820 1,805 1,811 3,100
2020/06/19 1,812 1,821 1,801 1,821 5,300
2020/06/18 1,814 1,814 1,801 1,811 1,900
2020/06/17 1,809 1,812 1,801 1,802 8,900
2020/06/16 1,766 1,785 1,766 1,785 4,400
2020/06/15 1,779 1,788 1,762 1,768 6,900
2020/06/12 1,753 1,785 1,720 1,779 6,900
2020/06/11 1,800 1,800 1,771 1,780 7,400
2020/06/10 1,782 1,793 1,760 1,782 3,300
2020/06/09 1,817 1,820 1,800 1,803 2,600
2020/06/08 1,820 1,820 1,800 1,800 3,100
2020/06/05 1,806 1,820 1,780 1,820 3,600
2020/06/04 1,850 1,860 1,800 1,815 12,100
2020/06/03 1,867 1,883 1,840 1,840 11,800
2020/06/02 1,850 1,861 1,816 1,831 16,700
2020/06/01 1,760 1,890 1,758 1,810 21,200
2020/05/29 1,748 1,748 1,734 1,742 4,100
2020/05/28 1,725 1,750 1,719 1,734 8,000
2020/05/27 1,720 1,720 1,668 1,719 5,000
2020/05/26 1,674 1,710 1,670 1,710 6,900
2020/05/25 1,690 1,700 1,605 1,671 11,500
2020/05/22 1,670 1,670 1,635 1,657 4,100
2020/05/21 1,690 1,695 1,675 1,680 3,200
2020/05/20 1,669 1,700 1,630 1,693 19,500
2020/05/19 1,780 1,780 1,704 1,709 13,700
2020/05/18 1,790 1,790 1,700 1,750 9,900
2020/05/15 1,791 1,800 1,726 1,793 7,900
2020/05/14 1,792 1,830 1,754 1,817 21,400
2020/05/13 1,801 1,829 1,795 1,811 5,800
2020/05/12 1,815 1,830 1,771 1,830 10,200
2020/05/11 1,750 1,795 1,740 1,760 6,100
2020/05/08 1,680 1,798 1,655 1,750 15,500
2020/05/07 1,585 1,650 1,566 1,630 6,200
2020/05/01 1,570 1,570 1,535 1,566 5,300
2020/04/30 1,518 1,569 1,501 1,569 9,000
2020/04/28 1,515 1,519 1,503 1,515 5,900
2020/04/27 1,488 1,520 1,488 1,515 5,900
2020/04/24 1,493 1,494 1,483 1,486 3,500
2020/04/23 1,480 1,490 1,480 1,490 4,300
2020/04/22 1,486 1,498 1,484 1,498 1,300
2020/04/21 1,490 1,500 1,480 1,498 4,500
2020/04/20 1,519 1,519 1,497 1,498 4,200
2020/04/17 1,500 1,519 1,475 1,497 11,500
2020/04/16 1,496 1,500 1,472 1,499 13,600
2020/04/15 1,500 1,500 1,460 1,475 7,800
2020/04/14 1,499 1,500 1,490 1,499 8,600
2020/04/13 1,520 1,539 1,490 1,500 9,500
2020/04/10 1,495 1,520 1,475 1,490 5,200
2020/04/09 1,520 1,520 1,462 1,485 7,400
2020/04/08 1,529 1,529 1,510 1,520 3,600
2020/04/07 1,495 1,524 1,495 1,510 2,000
2020/04/06 1,480 1,500 1,442 1,495 4,500
2020/04/03 1,467 1,500 1,451 1,451 3,000
2020/04/02 1,500 1,510 1,455 1,455 3,000
2020/04/01 1,530 1,532 1,480 1,480 7,400
2020/03/31 1,580 1,580 1,532 1,532 4,400
2020/03/30 1,595 1,595 1,540 1,580 2,500
2020/03/27 1,600 1,700 1,600 1,640 7,800
2020/03/26 1,600 1,650 1,562 1,600 2,600
2020/03/25 1,680 1,680 1,599 1,680 5,600
2020/03/24 1,600 1,640 1,550 1,640 2,600
2020/03/23 1,500 1,540 1,470 1,540 1,700
2020/03/19 1,451 1,575 1,451 1,525 1,700
2020/03/18 1,455 1,552 1,455 1,465 5,400
2020/03/17 1,411 1,550 1,410 1,425 9,600
2020/03/16 1,420 1,530 1,405 1,432 15,800
2020/03/13 1,404 1,525 1,401 1,450 15,100
2020/03/12 1,600 1,600 1,504 1,504 14,000
2020/03/11 1,685 1,697 1,640 1,640 3,800
2020/03/10 1,510 1,649 1,500 1,605 13,700
2020/03/09 1,640 1,660 1,550 1,647 7,300
2020/03/06 1,798 1,810 1,650 1,680 17,300
2020/03/05 1,804 1,848 1,804 1,813 4,800
2020/03/04 1,797 1,806 1,766 1,791 4,000
2020/03/03 1,870 1,870 1,800 1,806 5,400
2020/03/02 1,681 1,788 1,681 1,785 7,400
2020/02/28 1,800 1,807 1,620 1,666 17,100
2020/02/27 1,870 1,870 1,700 1,780 16,700
2020/02/26 1,850 1,875 1,801 1,875 4,700
2020/02/25 1,800 1,888 1,800 1,875 9,100
2020/02/21 1,970 1,970 1,867 1,895 10,000
2020/02/20 1,969 1,998 1,900 1,985 15,500
2020/02/19 1,938 1,995 1,938 1,995 800
2020/02/18 1,990 1,990 1,940 1,950 3,400
2020/02/17 1,980 1,990 1,968 1,990 4,000
2020/02/14 1,992 1,992 1,965 1,990 5,400
2020/02/13 2,035 2,035 1,992 2,005 2,600
2020/02/12 2,040 2,049 2,020 2,035 1,300
2020/02/10 2,030 2,042 2,010 2,042 5,200
2020/02/07 1,975 2,030 1,950 2,030 10,100
2020/02/06 2,000 2,000 1,959 1,988 5,800
2020/02/05 1,996 2,001 1,995 2,000 6,500
2020/02/04 2,065 2,065 1,955 1,998 7,200
2020/02/03 1,923 2,070 1,923 2,070 12,100
2020/01/31 2,040 2,070 2,013 2,013 6,000
2020/01/30 2,090 2,090 1,930 2,040 11,700
2020/01/29 2,118 2,118 2,090 2,090 3,600
2020/01/28 2,100 2,103 2,090 2,100 6,600
2020/01/27 2,108 2,110 2,055 2,110 8,300
2020/01/24 2,150 2,150 2,102 2,116 3,200
2020/01/23 2,148 2,154 2,130 2,150 9,600
2020/01/22 2,120 2,152 2,120 2,150 15,100
2020/01/21 2,101 2,130 2,080 2,120 1,400
2020/01/20 2,095 2,150 2,095 2,150 19,200
2020/01/17 2,095 2,145 2,095 2,115 7,200
2020/01/16 2,130 2,148 2,061 2,137 7,400
2020/01/15 2,175 2,175 2,110 2,110 15,200
2020/01/14 2,146 2,170 2,115 2,170 11,800
2020/01/10 2,175 2,175 2,126 2,169 10,000
2020/01/09 2,148 2,180 2,091 2,173 30,700
2020/01/08 2,038 2,100 2,004 2,090 18,700
2020/01/07 2,000 2,088 1,986 2,088 15,100
2020/01/06 1,970 1,979 1,899 1,978 14,800

このページの先頭へ