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
2009/12/30 2,505 2,505 2,435 2,450 18,700
2009/12/29 2,500 2,505 2,475 2,500 63,400
2009/12/28 2,505 2,505 2,470 2,470 35,400
2009/12/25 2,500 2,510 2,480 2,485 48,400
2009/12/24 2,425 2,495 2,415 2,495 68,100
2009/12/22 2,470 2,470 2,430 2,440 48,700
2009/12/21 2,485 2,485 2,415 2,450 59,800
2009/12/18 2,390 2,455 2,380 2,445 126,200
2009/12/17 2,380 2,380 2,350 2,375 30,000
2009/12/16 2,325 2,375 2,300 2,365 96,600
2009/12/15 2,350 2,355 2,270 2,285 101,400
2009/12/14 2,365 2,365 2,305 2,350 47,400
2009/12/11 2,330 2,330 2,275 2,325 77,800
2009/12/10 2,250 2,315 2,240 2,305 55,300
2009/12/09 2,305 2,310 2,260 2,275 45,000
2009/12/08 2,345 2,365 2,330 2,345 53,400
2009/12/07 2,290 2,360 2,290 2,355 57,700
2009/12/04 2,260 2,275 2,250 2,270 55,900
2009/12/03 2,285 2,285 2,230 2,255 131,800
2009/12/02 2,250 2,270 2,230 2,250 47,900
2009/12/01 2,255 2,290 2,245 2,275 61,900
2009/11/30 2,235 2,295 2,215 2,290 73,400
2009/11/27 2,220 2,225 2,185 2,195 132,200
2009/11/26 2,295 2,310 2,275 2,290 55,400
2009/11/25 2,265 2,320 2,225 2,285 61,600
2009/11/24 2,225 2,250 2,215 2,240 66,100
2009/11/20 2,170 2,240 2,160 2,225 90,700
2009/11/19 2,180 2,285 2,170 2,250 128,100
2009/11/18 2,150 2,170 2,105 2,160 99,600
2009/11/17 2,090 2,100 2,045 2,085 88,900
2009/11/16 2,040 2,075 2,010 2,075 43,000
2009/11/13 2,015 2,020 1,991 2,020 43,200
2009/11/12 2,100 2,100 2,035 2,055 40,000
2009/11/11 2,135 2,145 2,095 2,095 26,100
2009/11/10 2,190 2,200 2,150 2,150 20,100
2009/11/09 2,195 2,195 2,150 2,185 22,000
2009/11/06 2,170 2,210 2,170 2,195 70,400
2009/11/05 2,180 2,180 2,130 2,150 64,900
2009/11/04 2,130 2,145 2,110 2,130 43,100
2009/11/02 2,115 2,145 2,095 2,145 25,100
2009/10/30 2,195 2,195 2,130 2,175 51,900
2009/10/29 2,120 2,120 2,065 2,120 52,100
2009/10/28 2,200 2,200 2,125 2,140 39,200
2009/10/27 2,190 2,190 2,170 2,180 45,900
2009/10/26 2,190 2,200 2,175 2,185 59,000
2009/10/23 2,190 2,200 2,165 2,195 91,100
2009/10/22 2,170 2,185 2,160 2,175 26,300
2009/10/21 2,165 2,200 2,150 2,200 36,300
2009/10/20 2,210 2,220 2,190 2,205 37,200
2009/10/19 2,240 2,240 2,185 2,220 43,100
2009/10/16 2,235 2,260 2,200 2,240 35,200
2009/10/15 2,235 2,270 2,215 2,245 50,600
2009/10/14 2,270 2,270 2,205 2,235 45,400
2009/10/13 2,290 2,290 2,220 2,270 46,200
2009/10/09 2,210 2,235 2,185 2,215 45,000
2009/10/08 2,210 2,220 2,170 2,185 50,100
2009/10/07 2,120 2,220 2,120 2,205 57,700
2009/10/06 2,065 2,110 2,050 2,100 54,900
2009/10/05 2,105 2,195 2,050 2,065 63,100
2009/10/02 2,120 2,130 2,080 2,105 54,300
2009/10/01 2,285 2,285 2,210 2,235 23,300
2009/09/30 2,260 2,290 2,235 2,290 51,400
2009/09/29 2,290 2,290 2,215 2,235 78,000
2009/09/28 2,345 2,345 2,260 2,290 50,300
2009/09/25 2,450 2,450 2,365 2,385 42,500
2009/09/24 2,445 2,480 2,445 2,480 94,600
2009/09/18 2,380 2,430 2,375 2,430 33,700
2009/09/17 2,365 2,390 2,365 2,385 34,100
2009/09/16 2,380 2,400 2,340 2,340 49,300
2009/09/15 2,370 2,400 2,370 2,385 22,600
2009/09/14 2,420 2,420 2,375 2,395 15,500
2009/09/11 2,480 2,480 2,420 2,425 47,800
2009/09/10 2,400 2,475 2,380 2,470 80,200
2009/09/09 2,390 2,390 2,330 2,330 42,000
2009/09/08 2,355 2,415 2,355 2,385 32,500
2009/09/07 2,335 2,380 2,325 2,375 21,400
2009/09/04 2,345 2,345 2,300 2,305 34,000
2009/09/03 2,340 2,350 2,310 2,310 52,900
2009/09/02 2,355 2,370 2,330 2,335 61,500
2009/09/01 2,360 2,410 2,345 2,390 40,700
2009/08/31 2,385 2,415 2,360 2,365 38,800
2009/08/28 2,425 2,425 2,390 2,395 36,800
2009/08/27 2,415 2,465 2,365 2,390 42,300
2009/08/26 2,420 2,445 2,410 2,440 30,100
2009/08/25 2,440 2,460 2,425 2,425 32,400
2009/08/24 2,445 2,500 2,445 2,475 48,800
2009/08/21 2,435 2,445 2,370 2,410 36,400
2009/08/20 2,430 2,455 2,405 2,435 39,400
2009/08/19 2,400 2,460 2,400 2,455 25,100
2009/08/18 2,365 2,435 2,365 2,400 34,000
2009/08/17 2,470 2,485 2,350 2,425 51,700
2009/08/14 2,520 2,520 2,475 2,490 28,900
2009/08/13 2,520 2,520 2,490 2,510 37,800
2009/08/12 2,475 2,535 2,470 2,500 64,200
2009/08/11 2,475 2,520 2,440 2,490 124,800
2009/08/10 2,365 2,365 2,295 2,315 28,400
2009/08/07 2,285 2,315 2,250 2,305 47,500
2009/08/06 2,325 2,340 2,290 2,295 30,300
2009/08/05 2,390 2,395 2,315 2,355 30,800
2009/08/04 2,300 2,400 2,295 2,390 82,900
2009/08/03 2,285 2,295 2,270 2,285 38,600
2009/07/31 2,280 2,280 2,250 2,275 26,900
2009/07/30 2,280 2,280 2,215 2,240 31,200
2009/07/29 2,250 2,280 2,240 2,280 31,400
2009/07/28 2,290 2,290 2,160 2,235 29,100
2009/07/27 2,275 2,290 2,220 2,275 28,000
2009/07/24 2,270 2,275 2,245 2,275 39,500
2009/07/23 2,235 2,245 2,200 2,210 21,100
2009/07/22 2,235 2,250 2,215 2,240 38,400
2009/07/21 2,210 2,235 2,200 2,225 30,000
2009/07/17 2,215 2,215 2,165 2,190 21,200
2009/07/16 2,170 2,200 2,155 2,185 70,400
2009/07/15 2,070 2,135 2,005 2,130 89,400
2009/07/14 2,075 2,080 1,950 1,996 99,000
2009/07/13 2,135 2,170 2,045 2,080 58,900
2009/07/10 2,080 2,115 2,060 2,095 46,200
2009/07/09 2,140 2,140 2,080 2,080 54,500
2009/07/08 2,205 2,210 2,155 2,170 64,400
2009/07/07 2,200 2,240 2,200 2,230 30,800
2009/07/06 2,240 2,240 2,195 2,215 22,500
2009/07/03 2,160 2,265 2,140 2,245 61,100
2009/07/02 2,245 2,275 2,225 2,225 54,500
2009/07/01 2,140 2,225 2,135 2,205 75,400
2009/06/30 2,120 2,140 2,100 2,135 32,100
2009/06/29 2,115 2,135 2,095 2,115 39,900
2009/06/26 2,080 2,145 2,050 2,100 31,800
2009/06/25 2,095 2,095 2,025 2,040 36,500
2009/06/24 2,030 2,075 2,020 2,035 21,200
2009/06/23 2,050 2,060 2,010 2,015 23,300
2009/06/22 2,095 2,115 2,095 2,100 24,600
2009/06/19 2,070 2,170 2,020 2,135 86,800
2009/06/18 2,075 2,075 2,000 2,040 55,800
2009/06/17 2,020 2,090 2,020 2,075 46,300
2009/06/16 2,090 2,100 2,020 2,030 64,900
2009/06/15 2,185 2,185 2,105 2,130 44,600
2009/06/12 2,200 2,200 2,170 2,175 42,300
2009/06/11 2,190 2,190 2,155 2,175 36,500
2009/06/10 2,120 2,190 2,095 2,180 86,200
2009/06/09 2,140 2,155 2,100 2,115 53,700
2009/06/08 2,120 2,165 2,115 2,140 54,200
2009/06/05 2,135 2,145 2,125 2,145 43,300
2009/06/04 2,135 2,135 2,085 2,085 49,800
2009/06/03 2,050 2,135 2,050 2,135 80,000
2009/06/02 2,000 2,050 1,989 2,010 71,700
2009/06/01 1,963 1,996 1,954 1,986 42,900
2009/05/29 1,928 1,980 1,928 1,964 75,000
2009/05/28 1,905 1,948 1,905 1,922 58,300
2009/05/27 1,974 1,995 1,950 1,950 43,300
2009/05/26 2,025 2,025 1,948 1,964 41,500
2009/05/25 1,937 2,020 1,936 1,982 89,800
2009/05/22 1,950 1,950 1,922 1,937 51,100
2009/05/21 1,990 1,995 1,932 1,942 73,200
2009/05/20 1,999 2,035 1,929 1,963 120,800
2009/05/19 1,944 2,020 1,920 2,020 135,600
2009/05/18 1,845 1,904 1,838 1,884 71,800
2009/05/15 1,871 1,886 1,809 1,845 119,100
2009/05/14 1,800 1,865 1,795 1,837 133,300
2009/05/13 1,750 1,750 1,711 1,722 16,400
2009/05/12 1,750 1,781 1,712 1,727 27,500
2009/05/11 1,769 1,770 1,720 1,742 54,600
2009/05/08 1,695 1,710 1,669 1,696 34,500
2009/05/07 1,695 1,708 1,679 1,700 61,000
2009/05/01 1,599 1,639 1,580 1,624 23,300
2009/04/30 1,608 1,623 1,586 1,586 19,700
2009/04/28 1,680 1,682 1,562 1,562 35,700
2009/04/27 1,650 1,674 1,620 1,657 51,600
2009/04/24 1,695 1,695 1,646 1,658 27,600
2009/04/23 1,700 1,700 1,655 1,665 98,900
2009/04/22 1,671 1,690 1,641 1,645 71,200
2009/04/21 1,611 1,692 1,611 1,661 63,600
2009/04/20 1,660 1,715 1,636 1,700 88,900
2009/04/17 1,667 1,668 1,580 1,631 48,000
2009/04/16 1,675 1,725 1,672 1,697 121,300
2009/04/15 1,555 1,675 1,538 1,674 158,200
2009/04/14 1,522 1,535 1,490 1,522 135,500
2009/04/13 1,510 1,522 1,506 1,515 93,100
2009/04/10 1,515 1,520 1,483 1,503 83,100
2009/04/09 1,530 1,533 1,500 1,507 93,300
2009/04/08 1,543 1,547 1,518 1,518 42,300
2009/04/07 1,565 1,566 1,540 1,552 41,200
2009/04/06 1,631 1,631 1,542 1,560 71,700
2009/04/03 1,566 1,577 1,524 1,541 130,700
2009/04/02 1,558 1,579 1,536 1,536 59,300
2009/04/01 1,532 1,575 1,524 1,554 37,100
2009/03/31 1,563 1,578 1,502 1,531 81,500
2009/03/30 1,619 1,622 1,563 1,563 79,600
2009/03/27 1,630 1,645 1,591 1,595 55,400
2009/03/26 1,650 1,680 1,605 1,629 57,000
2009/03/25 1,716 1,716 1,667 1,695 63,700
2009/03/24 1,689 1,699 1,650 1,695 53,900
2009/03/23 1,625 1,643 1,608 1,640 45,200
2009/03/19 1,607 1,629 1,597 1,626 24,600
2009/03/18 1,624 1,631 1,602 1,607 54,800
2009/03/17 1,693 1,693 1,588 1,624 128,800
2009/03/16 1,536 1,621 1,536 1,619 52,600
2009/03/13 1,479 1,553 1,479 1,534 89,200
2009/03/12 1,520 1,528 1,491 1,499 60,100
2009/03/11 1,595 1,595 1,531 1,537 75,300
2009/03/10 1,555 1,582 1,518 1,518 84,300
2009/03/09 1,550 1,574 1,539 1,555 29,700
2009/03/06 1,586 1,586 1,548 1,551 64,900
2009/03/05 1,599 1,627 1,590 1,603 60,500
2009/03/04 1,624 1,639 1,561 1,569 134,400
2009/03/03 1,617 1,664 1,617 1,653 47,000
2009/03/02 1,690 1,748 1,690 1,707 22,200
2009/02/27 1,767 1,803 1,757 1,803 68,900
2009/02/26 1,760 1,773 1,750 1,767 63,400
2009/02/25 1,790 1,790 1,692 1,743 37,400
2009/02/24 1,670 1,678 1,660 1,671 43,300
2009/02/23 1,660 1,687 1,642 1,685 33,600
2009/02/20 1,691 1,713 1,668 1,668 49,900
2009/02/19 1,720 1,748 1,691 1,691 46,300
2009/02/18 1,761 1,761 1,718 1,718 56,800
2009/02/17 1,760 1,765 1,750 1,763 48,300
2009/02/16 1,764 1,766 1,744 1,760 62,200
2009/02/13 1,704 1,770 1,704 1,764 53,400
2009/02/12 1,688 1,747 1,677 1,730 37,600
2009/02/10 1,750 1,759 1,718 1,718 39,300
2009/02/09 1,716 1,756 1,716 1,750 39,000
2009/02/06 1,748 1,765 1,745 1,746 48,000
2009/02/05 1,741 1,752 1,729 1,746 37,400
2009/02/04 1,711 1,751 1,711 1,741 49,800
2009/02/03 1,705 1,727 1,704 1,711 44,200
2009/02/02 1,698 1,708 1,660 1,706 29,200
2009/01/30 1,700 1,709 1,694 1,700 26,300
2009/01/29 1,696 1,710 1,690 1,710 51,800
2009/01/28 1,695 1,695 1,670 1,682 41,500
2009/01/27 1,661 1,698 1,661 1,695 43,000
2009/01/26 1,642 1,673 1,636 1,641 39,600
2009/01/23 1,660 1,665 1,633 1,642 49,700
2009/01/22 1,684 1,696 1,656 1,675 51,400
2009/01/21 1,650 1,679 1,650 1,654 55,200
2009/01/20 1,683 1,689 1,665 1,670 59,100
2009/01/19 1,676 1,700 1,664 1,679 30,600
2009/01/16 1,624 1,659 1,624 1,649 44,800
2009/01/15 1,600 1,644 1,595 1,623 47,600
2009/01/14 1,592 1,620 1,592 1,614 44,900
2009/01/13 1,619 1,619 1,585 1,585 84,000
2009/01/09 1,645 1,645 1,606 1,619 38,100
2009/01/08 1,720 1,720 1,600 1,619 87,300
2009/01/07 1,739 1,767 1,720 1,735 75,100
2009/01/06 1,721 1,738 1,720 1,738 40,000
2009/01/05 1,726 1,759 1,721 1,721 37,400

このページの先頭へ