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 |
|---|---|---|---|---|---|
| 2026/05/22 | 4,833 | 4,901 | 4,833 | 4,865 | 193,400 |
| 2026/05/21 | 4,835 | 4,876 | 4,832 | 4,836 | 182,400 |
| 2026/05/20 | 4,784 | 4,824 | 4,777 | 4,815 | 188,200 |
| 2026/05/19 | 4,900 | 4,904 | 4,851 | 4,854 | 252,800 |
| 2026/05/18 | 4,893 | 4,900 | 4,828 | 4,867 | 273,700 |
| 2026/05/15 | 4,925 | 4,929 | 4,863 | 4,900 | 239,200 |
| 2026/05/14 | 4,799 | 4,939 | 4,785 | 4,935 | 417,800 |
| 2026/05/13 | 4,949 | 4,974 | 4,773 | 4,773 | 734,800 |
| 2026/05/12 | 4,998 | 5,010 | 4,835 | 4,924 | 363,200 |
| 2026/05/11 | 4,906 | 4,996 | 4,901 | 4,941 | 352,200 |
| 2026/05/08 | 4,850 | 4,900 | 4,813 | 4,900 | 334,600 |
| 2026/05/07 | 4,820 | 4,881 | 4,810 | 4,878 | 360,600 |
| 2026/05/01 | 4,802 | 4,829 | 4,764 | 4,817 | 444,800 |
| 2026/04/30 | 4,798 | 4,858 | 4,765 | 4,829 | 599,000 |
| 2026/04/28 | 4,755 | 4,800 | 4,755 | 4,800 | 325,200 |
| 2026/04/27 | 4,776 | 4,793 | 4,753 | 4,753 | 193,700 |
| 2026/04/24 | 4,755 | 4,800 | 4,746 | 4,800 | 226,500 |
| 2026/04/23 | 4,785 | 4,791 | 4,727 | 4,745 | 403,900 |
| 2026/04/22 | 4,820 | 4,826 | 4,782 | 4,797 | 186,000 |
| 2026/04/21 | 4,812 | 4,827 | 4,803 | 4,807 | 190,100 |
| 2026/04/20 | 4,771 | 4,821 | 4,771 | 4,800 | 232,800 |
| 2026/04/17 | 4,816 | 4,828 | 4,760 | 4,790 | 254,300 |
| 2026/04/16 | 4,775 | 4,829 | 4,770 | 4,828 | 403,200 |
| 2026/04/15 | 4,762 | 4,794 | 4,760 | 4,775 | 320,400 |
| 2026/04/14 | 4,760 | 4,794 | 4,736 | 4,760 | 326,000 |
| 2026/04/13 | 4,760 | 4,828 | 4,735 | 4,745 | 291,400 |
| 2026/04/10 | 4,795 | 4,795 | 4,732 | 4,742 | 312,100 |
| 2026/04/09 | 4,740 | 4,797 | 4,738 | 4,796 | 468,600 |
| 2026/04/08 | 4,730 | 4,862 | 4,718 | 4,829 | 1,159,400 |
| 2026/04/07 | 4,722 | 4,740 | 4,715 | 4,730 | 592,900 |
| 2026/04/06 | 4,735 | 4,739 | 4,692 | 4,720 | 326,100 |
| 2026/04/03 | 4,670 | 4,750 | 4,661 | 4,750 | 719,600 |
| 2026/03/27 | 5,090 | 5,135 | 5,031 | 5,119 | 340,200 |
| 2026/03/26 | 5,260 | 5,260 | 5,104 | 5,135 | 332,100 |
| 2026/03/25 | 5,200 | 5,282 | 5,178 | 5,238 | 367,000 |
| 2026/03/24 | 5,055 | 5,071 | 4,941 | 4,998 | 289,800 |
| 2026/03/23 | 5,018 | 5,051 | 4,945 | 4,985 | 364,300 |
| 2026/03/19 | 5,087 | 5,202 | 5,082 | 5,104 | 552,300 |
| 2026/03/18 | 5,106 | 5,205 | 5,080 | 5,205 | 158,100 |
| 2026/03/17 | 5,143 | 5,178 | 5,065 | 5,097 | 161,800 |
| 2026/03/16 | 5,043 | 5,124 | 5,042 | 5,102 | 171,400 |
| 2026/03/13 | 5,050 | 5,123 | 5,040 | 5,100 | 201,600 |
| 2026/03/12 | 5,116 | 5,135 | 5,073 | 5,081 | 207,900 |
| 2026/03/11 | 5,157 | 5,230 | 5,155 | 5,178 | 170,000 |
| 2026/03/10 | 5,155 | 5,220 | 5,040 | 5,118 | 258,600 |
| 2026/03/09 | 5,036 | 5,085 | 4,950 | 5,055 | 629,200 |
| 2026/03/06 | 5,107 | 5,242 | 5,093 | 5,236 | 221,300 |
| 2026/03/05 | 5,250 | 5,289 | 5,124 | 5,153 | 414,700 |
| 2026/03/04 | 5,120 | 5,194 | 5,049 | 5,158 | 458,600 |
| 2026/03/03 | 5,223 | 5,304 | 5,100 | 5,132 | 377,600 |
| 2026/03/02 | 5,233 | 5,392 | 5,230 | 5,300 | 282,900 |
| 2026/02/27 | 5,261 | 5,390 | 5,215 | 5,371 | 409,900 |
| 2026/02/26 | 5,403 | 5,424 | 5,250 | 5,283 | 661,300 |
| 2026/02/25 | 6,170 | 6,275 | 5,355 | 5,428 | 1,448,300 |
| 2026/02/24 | 6,090 | 6,141 | 5,989 | 6,096 | 293,700 |
| 2026/02/20 | 5,975 | 6,019 | 5,889 | 5,990 | 305,200 |
| 2026/02/19 | 5,799 | 6,031 | 5,762 | 6,018 | 444,600 |
| 2026/02/18 | 5,552 | 5,822 | 5,538 | 5,803 | 335,000 |
| 2026/02/17 | 5,500 | 5,545 | 5,451 | 5,518 | 175,200 |
| 2026/02/16 | 5,621 | 5,621 | 5,462 | 5,473 | 166,500 |
| 2026/02/13 | 5,623 | 5,635 | 5,490 | 5,539 | 223,100 |
| 2026/02/12 | 5,537 | 5,654 | 5,506 | 5,612 | 252,800 |
| 2026/02/10 | 5,489 | 5,573 | 5,417 | 5,459 | 336,500 |
| 2026/02/09 | 5,365 | 5,475 | 5,331 | 5,475 | 340,000 |
| 2026/02/06 | 5,170 | 5,265 | 5,130 | 5,265 | 245,600 |
| 2026/02/05 | 5,354 | 5,423 | 5,145 | 5,221 | 435,800 |
| 2026/02/04 | 5,200 | 5,373 | 5,055 | 5,339 | 896,700 |
| 2026/02/03 | 5,089 | 5,175 | 5,060 | 5,126 | 310,500 |
| 2026/02/02 | 5,070 | 5,135 | 5,003 | 5,003 | 322,600 |
| 2026/01/30 | 4,953 | 5,039 | 4,945 | 5,000 | 328,300 |
| 2026/01/29 | 5,070 | 5,125 | 5,038 | 5,084 | 194,700 |
| 2026/01/28 | 5,122 | 5,230 | 5,061 | 5,122 | 346,700 |
| 2026/01/27 | 5,060 | 5,244 | 5,022 | 5,171 | 687,800 |
| 2026/01/26 | 4,976 | 5,133 | 4,952 | 5,059 | 345,700 |
| 2026/01/23 | 5,094 | 5,158 | 5,005 | 5,097 | 247,800 |
| 2026/01/22 | 4,894 | 5,165 | 4,892 | 5,094 | 855,700 |
| 2026/01/21 | 4,775 | 4,852 | 4,765 | 4,852 | 193,600 |
| 2026/01/20 | 4,845 | 4,877 | 4,789 | 4,830 | 316,600 |
| 2026/01/19 | 4,846 | 4,848 | 4,790 | 4,834 | 142,000 |
| 2026/01/16 | 4,790 | 4,848 | 4,761 | 4,848 | 213,700 |
| 2026/01/15 | 4,820 | 4,827 | 4,758 | 4,790 | 217,700 |
| 2026/01/14 | 4,814 | 4,880 | 4,798 | 4,828 | 295,600 |
| 2026/01/13 | 4,845 | 4,850 | 4,782 | 4,800 | 231,100 |
| 2026/01/09 | 4,800 | 4,807 | 4,737 | 4,777 | 228,500 |
| 2026/01/08 | 4,825 | 4,897 | 4,796 | 4,815 | 228,500 |
| 2026/01/07 | 4,750 | 4,832 | 4,732 | 4,804 | 220,600 |
| 2026/01/06 | 4,876 | 4,900 | 4,784 | 4,800 | 230,000 |
| 2026/01/05 | 4,800 | 4,850 | 4,751 | 4,839 | 253,000 |
| 2025/12/30 | 4,810 | 4,850 | 4,762 | 4,762 | 177,600 |
| 2025/12/29 | 4,824 | 4,833 | 4,761 | 4,809 | 188,900 |
| 2025/12/26 | 4,810 | 4,850 | 4,790 | 4,824 | 192,100 |
| 2025/12/25 | 4,868 | 4,868 | 4,762 | 4,813 | 206,200 |
| 2025/12/24 | 4,828 | 4,864 | 4,791 | 4,824 | 214,400 |
| 2025/12/23 | 4,787 | 4,895 | 4,741 | 4,826 | 348,900 |
| 2025/12/22 | 4,700 | 4,822 | 4,595 | 4,684 | 705,500 |
| 2025/12/19 | 5,011 | 5,210 | 4,520 | 4,682 | 1,215,500 |
| 2025/12/18 | 4,976 | 5,017 | 4,938 | 4,982 | 163,100 |
| 2025/12/17 | 4,981 | 5,030 | 4,911 | 5,015 | 161,100 |
| 2025/12/16 | 5,063 | 5,063 | 4,939 | 4,955 | 250,800 |
| 2025/12/15 | 4,970 | 5,110 | 4,948 | 5,099 | 227,300 |
| 2025/12/12 | 5,005 | 5,020 | 4,960 | 5,001 | 222,900 |
| 2025/12/11 | 5,020 | 5,068 | 4,931 | 4,935 | 225,100 |
| 2025/12/10 | 4,959 | 5,017 | 4,926 | 4,997 | 233,000 |
| 2025/12/09 | 4,893 | 4,949 | 4,845 | 4,907 | 279,200 |
| 2025/12/08 | 4,799 | 4,944 | 4,786 | 4,920 | 210,600 |
| 2025/12/05 | 4,751 | 4,834 | 4,750 | 4,766 | 223,600 |
| 2025/12/04 | 4,748 | 4,762 | 4,701 | 4,751 | 181,600 |
| 2025/12/03 | 4,701 | 4,756 | 4,680 | 4,748 | 195,500 |
| 2025/12/02 | 4,784 | 4,808 | 4,662 | 4,699 | 230,400 |
| 2025/12/01 | 4,713 | 4,812 | 4,690 | 4,808 | 346,800 |
| 2025/11/28 | 4,761 | 4,778 | 4,654 | 4,660 | 446,400 |
| 2025/11/27 | 4,690 | 4,797 | 4,609 | 4,769 | 338,800 |
| 2025/11/27 | 1 -> 2.00 分割 | ||||
| 2025/11/26 | 9,150 | 9,306 | 9,150 | 9,225 | 138,900 |
| 2025/11/25 | 8,955 | 9,091 | 8,799 | 9,025 | 191,600 |
| 2025/11/21 | 8,736 | 8,815 | 8,600 | 8,677 | 149,500 |
| 2025/11/20 | 8,659 | 8,787 | 8,580 | 8,736 | 136,700 |
| 2025/11/19 | 8,590 | 8,639 | 8,440 | 8,509 | 175,500 |
| 2025/11/18 | 8,811 | 8,864 | 8,419 | 8,461 | 148,700 |
| 2025/11/17 | 8,742 | 8,876 | 8,601 | 8,817 | 139,600 |
| 2025/11/14 | 8,888 | 8,949 | 8,671 | 8,742 | 98,100 |
| 2025/11/13 | 8,955 | 8,980 | 8,828 | 8,888 | 111,800 |
| 2025/11/12 | 8,904 | 8,980 | 8,832 | 8,951 | 131,100 |
| 2025/11/11 | 8,671 | 8,908 | 8,567 | 8,865 | 153,900 |
| 2025/11/10 | 8,825 | 8,880 | 8,541 | 8,632 | 181,800 |
| 2025/11/07 | 8,244 | 8,798 | 8,156 | 8,775 | 618,400 |
| 2025/11/06 | 8,400 | 8,539 | 7,834 | 8,156 | 525,400 |
| 2025/11/05 | 8,221 | 8,357 | 7,993 | 8,315 | 234,800 |
| 2025/11/04 | 8,264 | 8,350 | 8,208 | 8,271 | 135,900 |
| 2025/10/31 | 8,000 | 8,258 | 7,923 | 8,258 | 259,600 |
| 2025/10/30 | 7,960 | 8,050 | 7,910 | 8,000 | 1,212,900 |
| 2025/10/29 | 7,900 | 8,000 | 7,890 | 7,900 | 128,000 |
| 2025/10/28 | 8,040 | 8,050 | 7,900 | 7,920 | 150,200 |
| 2025/10/27 | 8,040 | 8,090 | 8,010 | 8,090 | 77,600 |
| 2025/10/24 | 7,970 | 7,980 | 7,900 | 7,970 | 72,800 |
| 2025/10/23 | 7,980 | 7,990 | 7,910 | 7,920 | 107,000 |
| 2025/10/22 | 7,640 | 7,940 | 7,640 | 7,900 | 141,100 |
| 2025/10/21 | 7,610 | 7,730 | 7,610 | 7,690 | 89,800 |
| 2025/10/20 | 7,640 | 7,680 | 7,550 | 7,590 | 67,900 |
| 2025/10/17 | 7,580 | 7,610 | 7,460 | 7,540 | 71,900 |
| 2025/10/16 | 7,600 | 7,600 | 7,460 | 7,530 | 121,200 |
| 2025/10/15 | 7,530 | 7,620 | 7,500 | 7,560 | 109,500 |
| 2025/10/14 | 7,410 | 7,630 | 7,400 | 7,500 | 153,100 |
| 2025/10/10 | 7,680 | 7,750 | 7,450 | 7,550 | 161,300 |
| 2025/10/09 | 7,750 | 7,790 | 7,730 | 7,780 | 124,900 |
| 2025/10/08 | 7,800 | 7,900 | 7,690 | 7,720 | 131,800 |
| 2025/10/07 | 7,950 | 8,000 | 7,820 | 7,830 | 149,700 |
| 2025/10/06 | 7,970 | 8,030 | 7,750 | 7,870 | 145,400 |
| 2025/10/03 | 7,730 | 7,880 | 7,730 | 7,880 | 183,900 |
| 2025/10/02 | 7,880 | 7,960 | 7,640 | 7,730 | 227,800 |
| 2025/10/01 | 8,050 | 8,050 | 7,790 | 7,890 | 262,000 |
| 2025/09/30 | 8,010 | 8,080 | 7,980 | 8,080 | 123,300 |
| 2025/09/29 | 7,970 | 8,000 | 7,820 | 7,940 | 134,500 |
| 2025/09/26 | 8,060 | 8,180 | 8,050 | 8,100 | 146,200 |
| 2025/09/25 | 8,190 | 8,210 | 8,090 | 8,140 | 96,800 |
| 2025/09/24 | 8,150 | 8,170 | 8,010 | 8,160 | 120,100 |
| 2025/09/22 | 8,050 | 8,200 | 7,990 | 8,150 | 103,900 |
| 2025/09/19 | 7,900 | 8,020 | 7,890 | 7,990 | 599,000 |
| 2025/09/18 | 7,850 | 7,860 | 7,710 | 7,820 | 89,800 |
| 2025/09/17 | 7,830 | 7,930 | 7,820 | 7,840 | 64,100 |
| 2025/09/16 | 7,820 | 7,970 | 7,810 | 7,900 | 98,200 |
| 2025/09/12 | 7,830 | 7,880 | 7,760 | 7,790 | 84,000 |
| 2025/09/11 | 7,890 | 7,950 | 7,740 | 7,790 | 93,000 |
| 2025/09/10 | 7,890 | 7,960 | 7,870 | 7,910 | 91,000 |
| 2025/09/09 | 7,710 | 7,930 | 7,710 | 7,860 | 105,200 |
| 2025/09/08 | 7,750 | 7,780 | 7,690 | 7,740 | 76,400 |
| 2025/09/05 | 7,760 | 7,800 | 7,630 | 7,650 | 100,000 |
| 2025/09/04 | 7,670 | 7,700 | 7,570 | 7,680 | 135,400 |
| 2025/09/03 | 7,900 | 7,940 | 7,680 | 7,710 | 180,000 |
| 2025/09/02 | 7,950 | 7,970 | 7,820 | 7,840 | 170,800 |
| 2025/09/01 | 7,760 | 8,060 | 7,760 | 7,920 | 194,400 |
| 2025/08/29 | 7,620 | 7,770 | 7,540 | 7,740 | 126,900 |
| 2025/08/28 | 7,630 | 7,650 | 7,580 | 7,590 | 95,100 |
| 2025/08/27 | 7,570 | 7,600 | 7,450 | 7,560 | 135,300 |
| 2025/08/26 | 7,470 | 7,490 | 7,410 | 7,440 | 193,400 |
| 2025/08/25 | 7,490 | 7,590 | 7,450 | 7,450 | 154,300 |
| 2025/08/22 | 7,370 | 7,440 | 7,270 | 7,440 | 99,800 |
| 2025/08/21 | 7,280 | 7,340 | 7,220 | 7,340 | 58,600 |
| 2025/08/20 | 7,190 | 7,200 | 7,120 | 7,200 | 61,100 |
| 2025/08/19 | 7,280 | 7,290 | 7,220 | 7,230 | 56,100 |
| 2025/08/18 | 7,350 | 7,350 | 7,220 | 7,250 | 82,700 |
| 2025/08/15 | 7,400 | 7,430 | 7,250 | 7,300 | 118,900 |
| 2025/08/14 | 7,210 | 7,370 | 7,160 | 7,370 | 186,500 |
| 2025/08/13 | 7,150 | 7,260 | 7,100 | 7,230 | 112,500 |
| 2025/08/12 | 7,160 | 7,230 | 7,010 | 7,160 | 187,400 |
| 2025/08/08 | 7,030 | 7,170 | 6,990 | 7,170 | 125,100 |
| 2025/08/07 | 7,000 | 7,020 | 6,910 | 7,000 | 92,200 |
| 2025/08/06 | 7,070 | 7,080 | 6,990 | 7,070 | 87,600 |
| 2025/08/05 | 6,910 | 7,090 | 6,900 | 7,000 | 127,100 |
| 2025/08/04 | 6,750 | 6,950 | 6,690 | 6,900 | 169,000 |
| 2025/08/01 | 6,680 | 6,920 | 6,520 | 6,840 | 300,200 |
| 2025/07/31 | 6,620 | 6,680 | 6,580 | 6,630 | 142,200 |
| 2025/07/30 | 6,610 | 6,670 | 6,580 | 6,620 | 103,900 |
| 2025/07/29 | 6,500 | 6,570 | 6,490 | 6,560 | 96,000 |
| 2025/07/28 | 6,630 | 6,700 | 6,540 | 6,570 | 87,100 |
| 2025/07/25 | 6,580 | 6,700 | 6,540 | 6,590 | 149,100 |
| 2025/07/24 | 6,480 | 6,600 | 6,480 | 6,580 | 111,800 |
| 2025/07/23 | 6,500 | 6,520 | 6,430 | 6,470 | 107,000 |
| 2025/07/22 | 6,460 | 6,520 | 6,450 | 6,450 | 76,200 |
| 2025/07/18 | 6,510 | 6,540 | 6,440 | 6,460 | 72,100 |
| 2025/07/17 | 6,470 | 6,500 | 6,450 | 6,500 | 76,600 |