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 |
|---|---|---|---|---|---|
| 2025/06/13 | 6,080 | 6,080 | 5,910 | 5,990 | 166,700 |
| 2025/06/12 | 6,080 | 6,130 | 6,040 | 6,120 | 83,600 |
| 2025/06/11 | 5,990 | 6,110 | 5,950 | 6,110 | 109,300 |
| 2025/06/10 | 5,980 | 6,000 | 5,930 | 5,950 | 124,500 |
| 2025/06/09 | 6,060 | 6,090 | 5,990 | 6,000 | 98,300 |
| 2025/06/06 | 5,930 | 6,060 | 5,900 | 6,030 | 137,600 |
| 2025/06/05 | 6,030 | 6,070 | 5,960 | 5,970 | 137,400 |
| 2025/06/04 | 5,980 | 6,120 | 5,950 | 6,060 | 656,300 |
| 2025/06/03 | 5,980 | 6,020 | 5,940 | 5,960 | 142,400 |
| 2025/06/02 | 5,890 | 6,050 | 5,880 | 5,990 | 236,200 |
| 2025/05/30 | 5,930 | 5,990 | 5,880 | 5,950 | 295,700 |
| 2025/05/29 | 6,210 | 6,260 | 5,980 | 6,000 | 1,124,500 |
| 2025/05/28 | 5,210 | 6,230 | 5,190 | 6,230 | 660,100 |
| 2025/05/27 | 5,220 | 5,280 | 5,200 | 5,230 | 57,800 |
| 2025/05/26 | 5,200 | 5,220 | 5,180 | 5,190 | 52,500 |
| 2025/05/23 | 5,180 | 5,200 | 5,130 | 5,150 | 58,700 |
| 2025/05/22 | 5,180 | 5,220 | 5,150 | 5,160 | 71,500 |
| 2025/05/21 | 5,180 | 5,220 | 5,140 | 5,200 | 64,600 |
| 2025/05/20 | 5,190 | 5,280 | 5,140 | 5,190 | 116,100 |
| 2025/05/19 | 5,250 | 5,300 | 5,130 | 5,190 | 134,200 |
| 2025/05/16 | 5,170 | 5,240 | 5,080 | 5,190 | 110,300 |
| 2025/05/15 | 4,950 | 5,150 | 4,950 | 5,150 | 141,000 |
| 2025/05/14 | 5,060 | 5,090 | 4,940 | 5,000 | 192,000 |
| 2025/05/13 | 5,050 | 5,110 | 5,020 | 5,110 | 108,500 |
| 2025/05/12 | 4,900 | 5,060 | 4,895 | 5,030 | 167,400 |
| 2025/05/09 | 4,950 | 4,965 | 4,885 | 4,920 | 149,800 |
| 2025/05/08 | 5,010 | 5,030 | 4,945 | 4,950 | 129,800 |
| 2025/05/07 | 5,120 | 5,130 | 4,980 | 5,010 | 160,500 |
| 2025/05/02 | 5,220 | 5,230 | 4,990 | 5,110 | 240,300 |
| 2025/05/01 | 5,230 | 5,280 | 5,120 | 5,190 | 363,300 |
| 2025/04/30 | 4,960 | 5,380 | 4,795 | 5,290 | 680,100 |
| 2025/04/28 | 4,660 | 4,710 | 4,660 | 4,680 | 107,400 |
| 2025/04/25 | 4,655 | 4,680 | 4,625 | 4,660 | 107,500 |
| 2025/04/24 | 4,670 | 4,680 | 4,585 | 4,630 | 143,600 |
| 2025/04/23 | 4,660 | 4,700 | 4,640 | 4,675 | 200,100 |
| 2025/04/22 | 4,655 | 4,680 | 4,615 | 4,640 | 87,400 |
| 2025/04/21 | 4,665 | 4,700 | 4,650 | 4,690 | 68,400 |
| 2025/04/18 | 4,645 | 4,675 | 4,620 | 4,675 | 47,600 |
| 2025/04/17 | 4,570 | 4,610 | 4,550 | 4,600 | 99,500 |
| 2025/04/16 | 4,590 | 4,630 | 4,570 | 4,600 | 117,900 |
| 2025/04/15 | 4,595 | 4,615 | 4,575 | 4,590 | 89,600 |
| 2025/04/14 | 4,560 | 4,595 | 4,520 | 4,525 | 96,800 |
| 2025/04/11 | 4,455 | 4,500 | 4,405 | 4,500 | 133,000 |
| 2025/04/10 | 4,690 | 4,690 | 4,560 | 4,665 | 155,900 |
| 2025/04/09 | 4,435 | 4,450 | 4,285 | 4,360 | 190,900 |
| 2025/04/08 | 4,495 | 4,620 | 4,480 | 4,480 | 162,100 |
| 2025/04/07 | 4,430 | 4,560 | 4,330 | 4,425 | 278,000 |
| 2025/04/04 | 4,765 | 4,840 | 4,685 | 4,770 | 331,100 |
| 2025/04/03 | 4,735 | 4,905 | 4,735 | 4,905 | 218,900 |
| 2025/04/02 | 4,865 | 4,915 | 4,770 | 4,915 | 188,800 |
| 2025/04/01 | 4,800 | 4,805 | 4,740 | 4,795 | 141,800 |
| 2025/03/31 | 4,685 | 4,835 | 4,680 | 4,820 | 252,800 |
| 2025/03/28 | 4,860 | 4,860 | 4,760 | 4,805 | 232,600 |
| 2025/03/27 | 4,885 | 4,965 | 4,840 | 4,960 | 257,300 |
| 2025/03/26 | 4,770 | 4,880 | 4,755 | 4,865 | 318,300 |
| 2025/03/25 | 4,720 | 4,825 | 4,695 | 4,720 | 605,500 |
| 2025/03/24 | 4,095 | 4,795 | 4,085 | 4,700 | 1,356,900 |
| 2025/03/21 | 4,070 | 4,115 | 4,060 | 4,095 | 77,400 |
| 2025/03/19 | 4,055 | 4,085 | 4,005 | 4,060 | 92,300 |
| 2025/03/18 | 4,080 | 4,090 | 4,050 | 4,075 | 90,600 |
| 2025/03/17 | 4,025 | 4,045 | 3,995 | 4,035 | 53,400 |
| 2025/03/14 | 3,985 | 4,035 | 3,985 | 4,020 | 90,500 |
| 2025/03/13 | 3,990 | 4,030 | 3,990 | 4,010 | 88,200 |
| 2025/03/12 | 3,990 | 4,045 | 3,985 | 4,010 | 116,300 |
| 2025/03/11 | 3,925 | 3,995 | 3,885 | 3,985 | 144,700 |
| 2025/03/10 | 4,050 | 4,090 | 3,995 | 3,995 | 89,900 |
| 2025/03/07 | 4,035 | 4,095 | 3,990 | 4,055 | 114,200 |
| 2025/03/06 | 4,065 | 4,125 | 4,055 | 4,100 | 76,200 |
| 2025/03/05 | 4,045 | 4,110 | 4,040 | 4,065 | 93,700 |
| 2025/03/04 | 4,030 | 4,085 | 4,015 | 4,030 | 116,300 |
| 2025/03/03 | 3,985 | 4,050 | 3,975 | 3,995 | 92,800 |
| 2025/02/28 | 4,025 | 4,085 | 3,930 | 3,935 | 210,400 |
| 2025/02/27 | 3,945 | 4,060 | 3,945 | 4,035 | 87,600 |
| 2025/02/26 | 3,930 | 3,950 | 3,905 | 3,945 | 75,700 |
| 2025/02/25 | 3,990 | 4,010 | 3,930 | 3,930 | 123,600 |
| 2025/02/21 | 4,040 | 4,060 | 3,975 | 3,990 | 126,600 |
| 2025/02/20 | 4,050 | 4,090 | 4,030 | 4,080 | 138,000 |
| 2025/02/19 | 4,015 | 4,140 | 3,980 | 4,100 | 392,400 |
| 2025/02/18 | 3,885 | 3,885 | 3,815 | 3,830 | 135,200 |
| 2025/02/17 | 3,900 | 3,910 | 3,885 | 3,890 | 84,900 |
| 2025/02/14 | 3,975 | 3,985 | 3,900 | 3,900 | 67,400 |
| 2025/02/13 | 3,990 | 4,030 | 3,940 | 4,010 | 80,000 |
| 2025/02/12 | 3,985 | 4,005 | 3,925 | 3,960 | 79,600 |
| 2025/02/10 | 3,930 | 3,940 | 3,900 | 3,935 | 81,300 |
| 2025/02/07 | 3,960 | 3,960 | 3,910 | 3,925 | 65,000 |
| 2025/02/06 | 3,865 | 3,975 | 3,845 | 3,925 | 120,700 |
| 2025/02/05 | 4,060 | 4,095 | 3,840 | 3,920 | 234,900 |
| 2025/02/04 | 4,060 | 4,110 | 4,005 | 4,010 | 96,500 |
| 2025/02/03 | 4,160 | 4,200 | 4,065 | 4,075 | 180,500 |
| 2025/01/31 | 4,220 | 4,235 | 4,190 | 4,195 | 70,000 |
| 2025/01/30 | 4,200 | 4,240 | 4,190 | 4,240 | 83,900 |
| 2025/01/29 | 4,225 | 4,280 | 4,225 | 4,245 | 66,500 |
| 2025/01/28 | 4,270 | 4,305 | 4,230 | 4,245 | 82,400 |
| 2025/01/27 | 4,345 | 4,345 | 4,285 | 4,320 | 86,100 |
| 2025/01/24 | 4,325 | 4,330 | 4,295 | 4,300 | 85,600 |
| 2025/01/23 | 4,260 | 4,320 | 4,260 | 4,320 | 93,100 |
| 2025/01/22 | 4,315 | 4,330 | 4,270 | 4,270 | 86,800 |
| 2025/01/21 | 4,295 | 4,320 | 4,285 | 4,315 | 70,000 |
| 2025/01/20 | 4,205 | 4,280 | 4,195 | 4,270 | 116,500 |
| 2025/01/17 | 4,185 | 4,235 | 4,130 | 4,225 | 131,100 |
| 2025/01/16 | 4,220 | 4,220 | 4,155 | 4,185 | 141,400 |
| 2025/01/15 | 4,165 | 4,220 | 4,165 | 4,210 | 129,700 |
| 2025/01/14 | 4,145 | 4,205 | 4,145 | 4,195 | 108,700 |
| 2025/01/10 | 4,170 | 4,200 | 4,130 | 4,185 | 122,300 |
| 2025/01/09 | 4,130 | 4,250 | 4,115 | 4,205 | 166,500 |
| 2025/01/08 | 4,200 | 4,230 | 4,150 | 4,155 | 213,900 |
| 2025/01/07 | 4,275 | 4,680 | 4,230 | 4,270 | 966,400 |
| 2025/01/06 | 4,120 | 4,145 | 3,995 | 3,995 | 82,400 |
| 2024/12/30 | 4,130 | 4,145 | 4,100 | 4,100 | 103,400 |
| 2024/12/27 | 4,005 | 4,115 | 4,005 | 4,100 | 87,300 |
| 2024/12/26 | 4,000 | 4,020 | 3,995 | 4,010 | 67,500 |
| 2024/12/25 | 4,030 | 4,030 | 3,960 | 3,995 | 61,000 |
| 2024/12/24 | 4,030 | 4,035 | 3,995 | 4,020 | 53,700 |
| 2024/12/23 | 4,000 | 4,050 | 3,990 | 4,020 | 84,700 |
| 2024/12/20 | 3,970 | 4,015 | 3,955 | 3,970 | 101,600 |
| 2024/12/19 | 3,890 | 3,990 | 3,880 | 3,970 | 75,600 |
| 2024/12/18 | 3,955 | 3,990 | 3,930 | 3,940 | 93,500 |
| 2024/12/17 | 3,955 | 3,990 | 3,945 | 3,955 | 78,900 |
| 2024/12/16 | 3,965 | 3,985 | 3,925 | 3,955 | 98,500 |
| 2024/12/13 | 3,995 | 4,045 | 3,965 | 3,975 | 114,700 |
| 2024/12/12 | 4,000 | 4,075 | 3,985 | 4,040 | 144,200 |
| 2024/12/11 | 4,030 | 4,065 | 3,985 | 3,995 | 114,000 |
| 2024/12/10 | 4,110 | 4,110 | 4,020 | 4,035 | 102,700 |
| 2024/12/09 | 4,115 | 4,135 | 4,075 | 4,095 | 130,500 |
| 2024/12/06 | 4,200 | 4,210 | 4,130 | 4,130 | 111,500 |
| 2024/12/05 | 4,250 | 4,255 | 4,200 | 4,230 | 83,900 |
| 2024/12/04 | 4,290 | 4,300 | 4,205 | 4,240 | 146,300 |
| 2024/12/03 | 4,255 | 4,340 | 4,255 | 4,310 | 118,400 |
| 2024/12/02 | 4,255 | 4,290 | 4,215 | 4,255 | 139,200 |
| 2024/11/29 | 4,265 | 4,300 | 4,265 | 4,275 | 88,500 |
| 2024/11/28 | 4,230 | 4,280 | 4,215 | 4,270 | 113,200 |
| 2024/11/27 | 4,255 | 4,290 | 4,170 | 4,230 | 147,100 |
| 2024/11/26 | 4,230 | 4,295 | 4,230 | 4,265 | 144,500 |
| 2024/11/25 | 4,205 | 4,270 | 4,180 | 4,245 | 157,000 |
| 2024/11/22 | 4,145 | 4,155 | 4,110 | 4,135 | 152,300 |
| 2024/11/21 | 4,130 | 4,145 | 4,100 | 4,135 | 127,000 |
| 2024/11/20 | 4,145 | 4,190 | 4,085 | 4,130 | 144,700 |
| 2024/11/19 | 4,130 | 4,185 | 4,105 | 4,145 | 151,500 |
| 2024/11/18 | 4,100 | 4,145 | 4,085 | 4,120 | 240,800 |
| 2024/11/15 | 4,065 | 4,140 | 4,065 | 4,100 | 143,500 |
| 2024/11/14 | 4,155 | 4,185 | 4,065 | 4,065 | 162,000 |
| 2024/11/13 | 4,165 | 4,195 | 4,130 | 4,155 | 164,800 |
| 2024/11/12 | 4,210 | 4,265 | 4,170 | 4,180 | 212,500 |
| 2024/11/11 | 4,125 | 4,210 | 4,110 | 4,195 | 161,400 |
| 2024/11/08 | 4,020 | 4,180 | 4,010 | 4,125 | 236,100 |
| 2024/11/07 | 4,095 | 4,120 | 3,955 | 3,970 | 288,200 |
| 2024/11/06 | 4,025 | 4,130 | 3,955 | 4,060 | 440,000 |
| 2024/11/05 | 4,025 | 4,035 | 3,955 | 3,955 | 95,200 |
| 2024/11/01 | 4,025 | 4,025 | 3,970 | 3,970 | 119,700 |
| 2024/10/31 | 4,000 | 4,090 | 4,000 | 4,070 | 144,200 |
| 2024/10/30 | 4,000 | 4,015 | 3,970 | 4,000 | 117,600 |
| 2024/10/29 | 3,935 | 3,980 | 3,915 | 3,960 | 66,700 |
| 2024/10/28 | 3,880 | 3,960 | 3,880 | 3,920 | 138,300 |
| 2024/10/25 | 3,900 | 3,915 | 3,835 | 3,880 | 121,600 |
| 2024/10/24 | 3,840 | 3,890 | 3,840 | 3,880 | 80,600 |
| 2024/10/23 | 3,860 | 3,905 | 3,860 | 3,880 | 103,700 |
| 2024/10/22 | 3,905 | 3,930 | 3,835 | 3,850 | 98,100 |
| 2024/10/21 | 3,930 | 3,965 | 3,930 | 3,930 | 80,000 |
| 2024/10/18 | 3,950 | 3,970 | 3,930 | 3,930 | 60,800 |
| 2024/10/17 | 3,930 | 3,955 | 3,920 | 3,920 | 90,900 |
| 2024/10/16 | 3,900 | 3,950 | 3,885 | 3,915 | 74,300 |
| 2024/10/15 | 3,990 | 4,000 | 3,905 | 3,950 | 87,500 |
| 2024/10/11 | 3,905 | 3,955 | 3,905 | 3,935 | 85,400 |
| 2024/10/10 | 4,010 | 4,020 | 3,910 | 3,910 | 98,800 |
| 2024/10/09 | 4,095 | 4,115 | 4,010 | 4,010 | 286,400 |
| 2024/10/08 | 3,820 | 3,905 | 3,820 | 3,895 | 110,400 |
| 2024/10/07 | 3,880 | 3,905 | 3,825 | 3,860 | 123,300 |
| 2024/10/04 | 3,755 | 3,825 | 3,755 | 3,790 | 91,900 |
| 2024/10/03 | 3,835 | 3,895 | 3,755 | 3,755 | 160,400 |
| 2024/10/02 | 3,770 | 3,785 | 3,735 | 3,765 | 118,900 |
| 2024/10/01 | 3,700 | 3,780 | 3,700 | 3,775 | 107,400 |
| 2024/09/30 | 3,635 | 3,705 | 3,615 | 3,700 | 110,800 |
| 2024/09/27 | 3,735 | 3,755 | 3,685 | 3,705 | 127,400 |
| 2024/09/26 | 3,720 | 3,755 | 3,710 | 3,755 | 211,400 |
| 2024/09/25 | 3,675 | 3,710 | 3,645 | 3,700 | 108,000 |
| 2024/09/24 | 3,700 | 3,730 | 3,680 | 3,685 | 69,000 |
| 2024/09/20 | 3,710 | 3,725 | 3,675 | 3,675 | 102,600 |
| 2024/09/19 | 3,690 | 3,720 | 3,685 | 3,700 | 118,800 |
| 2024/09/18 | 3,605 | 3,655 | 3,580 | 3,635 | 113,100 |
| 2024/09/17 | 3,620 | 3,620 | 3,540 | 3,590 | 144,800 |
| 2024/09/13 | 3,620 | 3,660 | 3,600 | 3,625 | 156,700 |
| 2024/09/12 | 3,650 | 3,720 | 3,580 | 3,600 | 120,900 |
| 2024/09/11 | 3,555 | 3,650 | 3,535 | 3,590 | 193,800 |
| 2024/09/10 | 3,550 | 3,580 | 3,530 | 3,565 | 140,900 |
| 2024/09/09 | 3,485 | 3,545 | 3,455 | 3,530 | 127,400 |
| 2024/09/06 | 3,650 | 3,665 | 3,525 | 3,555 | 101,900 |
| 2024/09/05 | 3,615 | 3,675 | 3,615 | 3,620 | 109,200 |
| 2024/09/04 | 3,595 | 3,665 | 3,570 | 3,660 | 123,400 |
| 2024/09/03 | 3,650 | 3,695 | 3,650 | 3,665 | 71,600 |
| 2024/09/02 | 3,725 | 3,740 | 3,650 | 3,650 | 102,600 |
| 2024/08/30 | 3,615 | 3,715 | 3,615 | 3,700 | 160,800 |
| 2024/08/29 | 3,550 | 3,610 | 3,520 | 3,610 | 169,100 |
| 2024/08/28 | 3,615 | 3,615 | 3,535 | 3,560 | 123,600 |
| 2024/08/27 | 3,575 | 3,660 | 3,545 | 3,640 | 178,300 |
| 2024/08/26 | 3,545 | 3,595 | 3,500 | 3,575 | 118,300 |
| 2024/08/23 | 3,565 | 3,575 | 3,525 | 3,550 | 113,200 |
| 2024/08/22 | 3,530 | 3,580 | 3,485 | 3,565 | 98,800 |
| 2024/08/21 | 3,465 | 3,520 | 3,450 | 3,510 | 105,800 |
| 2024/08/20 | 3,510 | 3,560 | 3,495 | 3,535 | 154,400 |
| 2024/08/19 | 3,440 | 3,540 | 3,440 | 3,530 | 186,100 |