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 |
|---|---|---|---|---|---|
| 2026/08/21 | 4,758 | 4,768 | 4,752 | 4,765 | 190,900 |
| 2026/08/20 | 4,764 | 4,778 | 4,750 | 4,769 | 201,400 |
| 2026/08/19 | 4,769 | 4,796 | 4,747 | 4,754 | 346,900 |
| 2026/08/18 | 4,850 | 4,880 | 4,776 | 4,790 | 265,400 |
| 2026/08/17 | 4,835 | 4,911 | 4,830 | 4,855 | 296,900 |
| 2026/08/14 | 4,848 | 4,861 | 4,810 | 4,812 | 205,600 |
| 2026/08/13 | 4,844 | 4,875 | 4,828 | 4,857 | 260,400 |
| 2026/08/12 | 4,829 | 4,848 | 4,806 | 4,848 | 204,900 |
| 2026/08/10 | 4,855 | 4,856 | 4,794 | 4,827 | 200,500 |
| 2026/08/07 | 4,820 | 4,872 | 4,790 | 4,841 | 326,200 |
| 2026/08/06 | 4,930 | 4,944 | 4,780 | 4,818 | 444,400 |
| 2026/08/05 | 4,800 | 4,981 | 4,800 | 4,940 | 865,200 |
| 2026/08/04 | 4,755 | 4,797 | 4,732 | 4,797 | 608,900 |
| 2026/08/03 | 4,729 | 4,774 | 4,726 | 4,760 | 680,800 |
| 2026/07/31 | 4,728 | 4,752 | 4,698 | 4,725 | 525,100 |
| 2026/07/30 | 4,680 | 4,710 | 4,680 | 4,700 | 520,300 |
| 2026/07/29 | 4,695 | 4,700 | 4,653 | 4,685 | 752,100 |
| 2026/07/28 | 4,742 | 4,748 | 4,676 | 4,689 | 704,000 |
| 2026/07/27 | 4,761 | 4,780 | 4,730 | 4,749 | 374,900 |
| 2026/07/24 | 4,785 | 4,795 | 4,753 | 4,775 | 313,300 |
| 2026/07/23 | 4,799 | 4,820 | 4,773 | 4,793 | 395,600 |
| 2026/07/22 | 4,826 | 4,833 | 4,785 | 4,798 | 464,400 |
| 2026/07/21 | 4,780 | 4,823 | 4,779 | 4,805 | 270,000 |
| 2026/07/17 | 4,845 | 4,845 | 4,760 | 4,778 | 412,300 |
| 2026/07/16 | 4,843 | 4,911 | 4,811 | 4,811 | 327,900 |
| 2026/07/15 | 4,849 | 4,893 | 4,840 | 4,875 | 253,500 |
| 2026/07/14 | 4,840 | 4,848 | 4,779 | 4,804 | 366,700 |
| 2026/07/13 | 4,875 | 4,898 | 4,786 | 4,788 | 265,500 |
| 2026/07/10 | 4,900 | 4,905 | 4,863 | 4,865 | 220,800 |
| 2026/07/09 | 4,925 | 4,939 | 4,864 | 4,865 | 447,500 |
| 2026/07/08 | 4,955 | 4,967 | 4,929 | 4,930 | 284,800 |
| 2026/07/07 | 4,940 | 5,013 | 4,928 | 4,937 | 546,900 |
| 2026/07/06 | 4,969 | 4,980 | 4,930 | 4,955 | 265,700 |
| 2026/07/03 | 5,000 | 5,010 | 4,955 | 4,990 | 198,400 |
| 2026/07/02 | 5,020 | 5,063 | 4,977 | 4,997 | 224,100 |
| 2026/07/01 | 4,965 | 5,038 | 4,935 | 5,015 | 469,800 |
| 2026/06/30 | 4,951 | 4,982 | 4,921 | 4,966 | 241,800 |
| 2026/06/29 | 5,000 | 5,011 | 4,892 | 4,932 | 258,800 |
| 2026/06/26 | 5,055 | 5,065 | 4,957 | 4,967 | 221,900 |
| 2026/06/25 | 5,145 | 5,147 | 5,041 | 5,050 | 197,100 |
| 2026/06/24 | 5,197 | 5,220 | 5,021 | 5,045 | 306,300 |
| 2026/06/23 | 5,244 | 5,300 | 5,180 | 5,199 | 209,800 |
| 2026/06/22 | 5,177 | 5,270 | 5,151 | 5,244 | 293,600 |
| 2026/06/19 | 5,288 | 5,323 | 5,202 | 5,277 | 413,200 |
| 2026/06/18 | 5,349 | 5,379 | 5,294 | 5,321 | 230,200 |
| 2026/06/17 | 5,350 | 5,394 | 5,293 | 5,309 | 272,900 |
| 2026/06/16 | 5,353 | 5,508 | 5,341 | 5,395 | 493,200 |
| 2026/06/15 | 5,242 | 5,330 | 5,231 | 5,326 | 389,400 |
| 2026/06/12 | 5,131 | 5,234 | 5,114 | 5,223 | 338,800 |
| 2026/06/11 | 5,034 | 5,114 | 4,997 | 5,114 | 344,300 |
| 2026/06/10 | 5,020 | 5,070 | 4,985 | 4,996 | 214,300 |
| 2026/06/09 | 4,936 | 5,030 | 4,936 | 5,030 | 317,700 |
| 2026/06/08 | 4,920 | 4,998 | 4,901 | 4,933 | 272,800 |
| 2026/06/05 | 5,007 | 5,012 | 4,973 | 4,985 | 151,100 |
| 2026/06/04 | 5,040 | 5,047 | 4,980 | 5,000 | 186,100 |
| 2026/06/03 | 5,000 | 5,055 | 4,959 | 5,055 | 279,400 |
| 2026/06/02 | 4,934 | 5,005 | 4,910 | 4,980 | 266,700 |
| 2026/06/01 | 4,921 | 4,999 | 4,905 | 4,995 | 213,000 |
| 2026/05/29 | 4,920 | 4,988 | 4,920 | 4,962 | 340,300 |
| 2026/05/28 | 4,937 | 4,947 | 4,895 | 4,945 | 191,800 |
| 2026/05/27 | 4,926 | 4,952 | 4,876 | 4,934 | 344,200 |
| 2026/05/26 | 4,889 | 4,892 | 4,850 | 4,880 | 186,000 |
| 2026/05/25 | 4,875 | 4,901 | 4,869 | 4,890 | 252,200 |
| 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 |