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
2008/12/30 1,697 1,715 1,677 1,709 13,300
2008/12/29 1,658 1,697 1,653 1,697 17,600
2008/12/26 1,650 1,657 1,620 1,657 12,300
2008/12/25 1,717 1,717 1,620 1,638 37,900
2008/12/24 1,594 1,604 1,590 1,597 37,100
2008/12/22 1,580 1,640 1,578 1,624 63,400
2008/12/19 1,551 1,593 1,551 1,557 55,500
2008/12/18 1,609 1,610 1,572 1,578 67,600
2008/12/17 1,610 1,616 1,552 1,616 67,300
2008/12/16 1,555 1,587 1,545 1,580 66,600
2008/12/15 1,528 1,627 1,528 1,585 70,000
2008/12/12 1,539 1,554 1,523 1,528 123,300
2008/12/11 1,507 1,539 1,505 1,539 80,100
2008/12/10 1,510 1,530 1,490 1,506 74,700
2008/12/09 1,540 1,540 1,491 1,537 92,800
2008/12/08 1,481 1,530 1,481 1,514 43,600
2008/12/05 1,432 1,505 1,432 1,493 60,800
2008/12/04 1,512 1,538 1,465 1,472 83,600
2008/12/03 1,572 1,572 1,510 1,548 58,500
2008/12/02 1,500 1,526 1,497 1,497 38,300
2008/12/01 1,583 1,583 1,550 1,562 35,000
2008/11/28 1,573 1,590 1,561 1,580 72,500
2008/11/27 1,580 1,590 1,540 1,551 90,800
2008/11/26 1,512 1,512 1,467 1,467 28,700
2008/11/25 1,575 1,598 1,480 1,512 42,800
2008/11/21 1,464 1,546 1,440 1,546 47,700
2008/11/20 1,528 1,535 1,500 1,509 56,700
2008/11/19 1,575 1,590 1,544 1,558 41,000
2008/11/18 1,562 1,600 1,549 1,591 65,300
2008/11/17 1,544 1,614 1,527 1,562 31,600
2008/11/14 1,556 1,586 1,525 1,544 63,800
2008/11/13 1,500 1,560 1,500 1,522 33,500
2008/11/12 1,549 1,607 1,545 1,582 69,300
2008/11/11 1,646 1,646 1,597 1,603 30,700
2008/11/10 1,678 1,678 1,625 1,645 46,300
2008/11/07 1,680 1,680 1,569 1,575 74,600
2008/11/06 1,689 1,717 1,650 1,701 31,400
2008/11/05 1,641 1,757 1,641 1,725 71,300
2008/11/04 1,621 1,645 1,565 1,631 45,500
2008/10/31 1,580 1,630 1,562 1,611 100,200
2008/10/30 1,520 1,610 1,520 1,610 88,300
2008/10/29 1,569 1,569 1,480 1,517 66,800
2008/10/28 1,360 1,493 1,350 1,471 114,100
2008/10/27 1,450 1,500 1,401 1,402 59,400
2008/10/24 1,595 1,596 1,468 1,484 98,100
2008/10/23 1,551 1,560 1,468 1,552 93,000
2008/10/22 1,630 1,650 1,563 1,578 52,500
2008/10/21 1,670 1,700 1,613 1,652 52,200
2008/10/20 1,587 1,679 1,587 1,659 86,100
2008/10/17 1,580 1,616 1,548 1,585 66,400
2008/10/16 1,580 1,628 1,522 1,573 114,600
2008/10/15 1,600 1,691 1,600 1,680 85,600
2008/10/14 1,651 1,651 1,616 1,646 91,200
2008/10/10 1,471 1,485 1,407 1,451 89,500
2008/10/09 1,451 1,560 1,433 1,503 112,600
2008/10/08 1,501 1,564 1,496 1,506 154,000
2008/10/07 1,462 1,598 1,462 1,593 152,600
2008/10/06 1,750 1,768 1,672 1,691 69,900
2008/10/03 1,770 1,799 1,770 1,794 99,000
2008/10/02 1,807 1,812 1,760 1,780 55,000
2008/10/01 1,855 1,870 1,801 1,837 71,900
2008/09/30 1,799 1,847 1,751 1,847 86,500
2008/09/29 1,881 1,922 1,827 1,859 84,200
2008/09/26 1,950 1,975 1,852 1,869 84,100
2008/09/25 1,901 1,964 1,880 1,950 37,300
2008/09/24 1,950 2,000 1,950 2,000 91,100
2008/09/22 1,990 1,997 1,947 1,980 78,200
2008/09/19 1,880 1,938 1,865 1,900 122,200
2008/09/18 1,816 1,882 1,804 1,857 128,400
2008/09/17 1,912 1,913 1,861 1,876 146,700
2008/09/16 1,900 1,920 1,877 1,916 99,000
2008/09/12 1,999 2,015 1,960 1,978 103,100
2008/09/11 1,991 2,015 1,976 1,984 94,100
2008/09/10 2,015 2,045 1,986 2,045 66,300
2008/09/09 2,050 2,055 2,030 2,045 51,800
2008/09/08 2,040 2,090 2,040 2,050 62,800
2008/09/05 2,025 2,045 2,015 2,025 90,600
2008/09/04 2,135 2,135 2,080 2,085 55,500
2008/09/03 2,145 2,160 2,100 2,135 85,900
2008/09/02 2,100 2,130 2,100 2,125 58,100
2008/09/01 2,145 2,145 2,095 2,100 40,900
2008/08/29 2,105 2,125 2,090 2,120 46,400
2008/08/28 2,105 2,120 2,065 2,085 56,500
2008/08/27 2,130 2,135 2,080 2,100 100,600
2008/08/26 2,150 2,160 2,130 2,145 48,500
2008/08/25 2,140 2,160 2,110 2,115 21,500
2008/08/22 2,130 2,135 2,105 2,115 33,900
2008/08/21 2,155 2,160 2,105 2,130 33,700
2008/08/20 2,160 2,185 2,160 2,160 17,400
2008/08/19 2,195 2,200 2,155 2,195 28,600
2008/08/18 2,155 2,210 2,150 2,185 58,600
2008/08/15 2,110 2,145 2,110 2,145 42,000
2008/08/14 2,090 2,140 2,090 2,120 40,600
2008/08/13 2,115 2,135 2,080 2,110 69,800
2008/08/12 2,135 2,150 2,130 2,130 50,600
2008/08/11 2,160 2,190 2,150 2,150 35,300
2008/08/08 2,145 2,175 2,140 2,150 28,900
2008/08/07 2,210 2,210 2,160 2,180 31,200
2008/08/06 2,150 2,190 2,140 2,180 44,400
2008/08/05 2,150 2,170 2,135 2,140 51,600
2008/08/04 2,235 2,235 2,165 2,165 34,400
2008/08/01 2,240 2,270 2,220 2,230 34,700
2008/07/31 2,290 2,295 2,255 2,275 45,100
2008/07/30 2,230 2,285 2,210 2,250 61,500
2008/07/29 2,245 2,245 2,205 2,220 43,900
2008/07/28 2,285 2,290 2,230 2,235 28,600
2008/07/25 2,280 2,280 2,235 2,260 50,400
2008/07/24 2,250 2,260 2,225 2,235 49,500
2008/07/23 2,220 2,260 2,220 2,225 28,500
2008/07/22 2,165 2,240 2,165 2,240 38,000
2008/07/18 2,185 2,200 2,140 2,160 43,600
2008/07/17 2,180 2,190 2,130 2,140 43,800
2008/07/16 2,145 2,160 2,125 2,145 36,400
2008/07/15 2,145 2,175 2,125 2,175 41,500
2008/07/14 2,185 2,190 2,120 2,145 192,700
2008/07/11 2,240 2,240 2,180 2,180 81,800
2008/07/10 2,230 2,240 2,205 2,205 58,200
2008/07/09 2,280 2,290 2,220 2,225 70,700
2008/07/08 2,340 2,340 2,275 2,275 72,900
2008/07/07 2,230 2,290 2,220 2,260 49,400
2008/07/04 2,230 2,255 2,225 2,235 41,800
2008/07/03 2,240 2,255 2,225 2,245 84,700
2008/07/02 2,300 2,305 2,230 2,280 91,300
2008/07/01 2,315 2,325 2,300 2,310 55,600
2008/06/30 2,315 2,340 2,305 2,310 57,800
2008/06/27 2,280 2,355 2,280 2,325 57,800
2008/06/26 2,360 2,365 2,335 2,355 51,500
2008/06/25 2,355 2,360 2,340 2,345 92,200
2008/06/24 2,325 2,355 2,310 2,355 42,100
2008/06/23 2,275 2,320 2,255 2,300 71,500
2008/06/20 2,350 2,355 2,295 2,305 76,200
2008/06/19 2,335 2,355 2,305 2,310 61,500
2008/06/18 2,370 2,385 2,340 2,355 84,800
2008/06/17 2,360 2,375 2,350 2,370 96,600
2008/06/16 2,340 2,350 2,300 2,350 109,200
2008/06/13 2,305 2,320 2,275 2,305 116,600
2008/06/12 2,260 2,300 2,240 2,295 77,000
2008/06/11 2,255 2,270 2,250 2,260 88,900
2008/06/10 2,265 2,280 2,240 2,240 88,600
2008/06/09 2,255 2,280 2,250 2,260 87,600
2008/06/06 2,330 2,345 2,295 2,295 91,800
2008/06/05 2,300 2,310 2,265 2,310 83,100
2008/06/04 2,360 2,370 2,290 2,300 202,500
2008/06/03 2,365 2,375 2,340 2,345 100,500
2008/06/02 2,350 2,390 2,330 2,365 106,100
2008/05/30 2,320 2,355 2,295 2,335 175,600
2008/05/29 2,215 2,255 2,210 2,255 74,600
2008/05/28 2,245 2,255 2,190 2,200 95,800
2008/05/27 2,255 2,270 2,225 2,240 70,700
2008/05/26 2,270 2,270 2,230 2,235 88,100
2008/05/23 2,280 2,295 2,250 2,270 78,300
2008/05/22 2,280 2,280 2,230 2,275 141,800
2008/05/21 2,380 2,380 2,280 2,310 168,700
2008/05/20 2,390 2,400 2,375 2,380 139,600
2008/05/19 2,410 2,425 2,390 2,390 86,900
2008/05/16 2,340 2,400 2,325 2,390 148,700
2008/05/15 2,315 2,325 2,250 2,325 175,900
2008/05/14 2,295 2,345 2,280 2,325 113,100
2008/05/13 2,310 2,310 2,255 2,270 99,100
2008/05/12 2,300 2,310 2,235 2,280 92,400
2008/05/09 2,340 2,375 2,300 2,305 100,100
2008/05/08 2,315 2,365 2,300 2,335 178,100
2008/05/07 2,375 2,375 2,300 2,310 241,800
2008/05/02 2,400 2,410 2,345 2,375 165,400
2008/05/01 2,450 2,495 2,425 2,435 54,700
2008/04/30 2,490 2,530 2,475 2,510 57,700
2008/04/28 2,470 2,495 2,450 2,470 44,800
2008/04/25 2,450 2,475 2,450 2,460 36,200
2008/04/24 2,455 2,470 2,435 2,450 35,500
2008/04/23 2,475 2,475 2,420 2,445 56,700
2008/04/22 2,430 2,465 2,420 2,455 79,400
2008/04/21 2,405 2,425 2,395 2,420 86,600
2008/04/18 2,390 2,395 2,365 2,395 59,900
2008/04/17 2,340 2,390 2,340 2,385 80,800
2008/04/16 2,305 2,335 2,305 2,320 59,500
2008/04/15 2,310 2,315 2,280 2,305 82,900
2008/04/14 2,275 2,310 2,260 2,310 123,800
2008/04/11 2,220 2,290 2,200 2,285 143,600
2008/04/10 2,200 2,255 2,175 2,235 132,900
2008/04/09 2,265 2,275 2,190 2,215 254,300
2008/04/08 2,360 2,375 2,315 2,350 100,300
2008/04/07 2,250 2,340 2,250 2,340 114,600
2008/04/04 2,225 2,250 2,220 2,245 67,100
2008/04/03 2,265 2,265 2,205 2,235 147,200
2008/04/02 2,340 2,340 2,240 2,265 152,000
2008/04/01 2,365 2,370 2,245 2,260 112,500
2008/03/31 2,350 2,380 2,290 2,380 86,500
2008/03/28 2,355 2,405 2,335 2,390 86,500
2008/03/27 2,340 2,355 2,300 2,335 83,600
2008/03/26 2,285 2,320 2,280 2,300 88,600
2008/03/25 2,455 2,460 2,425 2,450 144,800
2008/03/24 2,460 2,460 2,375 2,400 147,700
2008/03/21 2,215 2,330 2,210 2,325 186,700
2008/03/19 2,205 2,225 2,150 2,185 182,300
2008/03/18 2,160 2,175 2,060 2,085 217,500
2008/03/17 2,215 2,215 2,125 2,160 229,700
2008/03/14 2,255 2,300 2,235 2,275 210,900
2008/03/13 2,400 2,400 2,245 2,295 223,000
2008/03/12 2,480 2,490 2,400 2,420 98,400
2008/03/11 2,365 2,400 2,330 2,395 176,700
2008/03/10 2,420 2,430 2,370 2,380 106,700
2008/03/07 2,475 2,475 2,405 2,420 103,300
2008/03/06 2,395 2,520 2,395 2,495 114,400
2008/03/05 2,410 2,435 2,360 2,360 95,800
2008/03/04 2,450 2,490 2,400 2,410 111,200
2008/03/03 2,470 2,485 2,450 2,460 130,000
2008/02/29 2,575 2,580 2,530 2,550 89,200
2008/02/28 2,565 2,625 2,560 2,595 120,400
2008/02/27 2,595 2,600 2,545 2,560 123,400
2008/02/26 2,600 2,615 2,555 2,555 97,700
2008/02/25 2,570 2,595 2,555 2,580 114,500
2008/02/22 2,515 2,560 2,515 2,540 135,200
2008/02/21 2,510 2,540 2,490 2,515 133,000
2008/02/20 2,615 2,620 2,445 2,470 202,200
2008/02/19 2,580 2,610 2,560 2,610 151,200
2008/02/18 2,535 2,595 2,535 2,555 133,900
2008/02/15 2,565 2,575 2,475 2,515 200,000
2008/02/14 2,600 2,680 2,525 2,565 275,900
2008/02/13 2,335 2,345 2,285 2,320 61,800
2008/02/12 2,260 2,330 2,260 2,295 76,000
2008/02/08 2,240 2,340 2,230 2,260 65,900
2008/02/07 2,320 2,330 2,205 2,260 160,600
2008/02/06 2,480 2,480 2,335 2,335 98,400
2008/02/05 2,500 2,540 2,500 2,530 97,200
2008/02/04 2,530 2,575 2,490 2,515 67,900
2008/02/01 2,500 2,545 2,470 2,500 68,800
2008/01/31 2,470 2,485 2,430 2,485 69,500
2008/01/30 2,500 2,530 2,455 2,480 85,500
2008/01/29 2,500 2,510 2,460 2,490 63,400
2008/01/28 2,500 2,530 2,425 2,435 80,300
2008/01/25 2,570 2,595 2,500 2,550 82,500
2008/01/24 2,540 2,580 2,425 2,500 155,600
2008/01/23 2,550 2,630 2,465 2,515 86,300
2008/01/22 2,570 2,585 2,470 2,480 103,200
2008/01/21 2,590 2,660 2,565 2,575 99,600
2008/01/18 2,580 2,615 2,520 2,595 258,100
2008/01/17 2,650 2,725 2,585 2,620 172,300
2008/01/16 2,725 2,785 2,605 2,730 130,300
2008/01/15 3,070 3,080 2,820 2,825 82,600
2008/01/11 3,000 3,100 2,985 3,090 75,300
2008/01/10 3,080 3,100 3,020 3,030 35,400
2008/01/09 3,090 3,130 3,020 3,120 68,000
2008/01/08 3,190 3,250 3,150 3,240 39,500
2008/01/07 3,220 3,260 3,150 3,230 74,400
2008/01/04 3,280 3,310 3,200 3,210 34,200

このページの先頭へ