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
2010/12/30 2,596 2,625 2,537 2,601 35,700
2010/12/29 2,570 2,607 2,561 2,607 19,100
2010/12/28 2,533 2,573 2,533 2,563 16,500
2010/12/27 2,572 2,578 2,544 2,555 19,100
2010/12/24 2,624 2,624 2,560 2,565 26,300
2010/12/22 2,590 2,599 2,581 2,594 37,800
2010/12/21 2,572 2,595 2,562 2,590 22,700
2010/12/20 2,599 2,599 2,570 2,572 33,600
2010/12/17 2,594 2,605 2,580 2,605 47,900
2010/12/16 2,575 2,609 2,575 2,595 47,400
2010/12/15 2,590 2,595 2,573 2,595 39,100
2010/12/14 2,573 2,590 2,573 2,590 33,800
2010/12/13 2,550 2,575 2,541 2,573 38,700
2010/12/10 2,573 2,582 2,553 2,553 58,500
2010/12/09 2,560 2,579 2,554 2,569 61,500
2010/12/08 2,516 2,562 2,516 2,562 72,800
2010/12/07 2,497 2,516 2,490 2,513 64,500
2010/12/06 2,450 2,494 2,450 2,492 40,200
2010/12/03 2,452 2,470 2,448 2,450 52,900
2010/12/02 2,440 2,473 2,436 2,452 62,600
2010/12/01 2,425 2,440 2,420 2,440 47,700
2010/11/30 2,425 2,434 2,422 2,425 40,800
2010/11/29 2,427 2,447 2,420 2,425 54,400
2010/11/26 2,412 2,438 2,412 2,427 49,800
2010/11/25 2,400 2,428 2,390 2,422 59,200
2010/11/24 2,351 2,383 2,332 2,374 111,100
2010/11/22 2,321 2,327 2,305 2,314 21,100
2010/11/19 2,330 2,330 2,298 2,321 39,000
2010/11/18 2,262 2,300 2,262 2,298 31,500
2010/11/17 2,248 2,272 2,248 2,264 23,700
2010/11/16 2,261 2,284 2,245 2,260 121,500
2010/11/15 2,289 2,289 2,260 2,261 27,500
2010/11/12 2,292 2,312 2,275 2,275 17,400
2010/11/11 2,307 2,334 2,292 2,298 40,500
2010/11/10 2,314 2,370 2,298 2,314 57,000
2010/11/09 2,316 2,331 2,307 2,316 28,500
2010/11/08 2,343 2,358 2,309 2,330 33,700
2010/11/05 2,362 2,380 2,334 2,343 86,500
2010/11/04 2,320 2,370 2,312 2,352 130,900
2010/11/02 2,300 2,318 2,282 2,316 87,000
2010/11/01 2,265 2,307 2,259 2,283 31,800
2010/10/29 2,247 2,292 2,240 2,282 58,600
2010/10/28 2,241 2,299 2,241 2,276 75,300
2010/10/27 2,267 2,276 2,236 2,236 64,800
2010/10/26 2,290 2,315 2,281 2,281 21,200
2010/10/25 2,340 2,340 2,293 2,297 28,300
2010/10/22 2,291 2,374 2,291 2,356 57,800
2010/10/21 2,308 2,331 2,279 2,319 25,300
2010/10/20 2,296 2,322 2,280 2,308 34,000
2010/10/19 2,301 2,358 2,301 2,329 17,400
2010/10/18 2,332 2,339 2,282 2,323 18,100
2010/10/15 2,334 2,334 2,294 2,317 31,700
2010/10/14 2,310 2,347 2,299 2,334 36,900
2010/10/13 2,275 2,314 2,275 2,310 18,400
2010/10/12 2,339 2,342 2,267 2,267 46,000
2010/10/08 2,385 2,413 2,332 2,338 40,500
2010/10/07 2,390 2,414 2,386 2,410 42,500
2010/10/06 2,395 2,395 2,361 2,370 28,000
2010/10/05 2,350 2,397 2,323 2,383 37,200
2010/10/04 2,394 2,394 2,350 2,356 32,100
2010/10/01 2,346 2,395 2,324 2,389 58,000
2010/09/30 2,353 2,371 2,331 2,336 31,000
2010/09/29 2,353 2,376 2,342 2,362 38,800
2010/09/28 2,400 2,409 2,353 2,361 34,200
2010/09/27 2,394 2,420 2,380 2,420 32,800
2010/09/24 2,368 2,416 2,361 2,386 43,800
2010/09/22 2,420 2,420 2,377 2,380 40,500
2010/09/21 2,400 2,415 2,380 2,399 54,900
2010/09/17 2,372 2,383 2,351 2,374 52,800
2010/09/16 2,391 2,394 2,354 2,364 31,700
2010/09/15 2,340 2,394 2,329 2,375 51,900
2010/09/14 2,365 2,394 2,346 2,363 18,200
2010/09/13 2,364 2,383 2,354 2,375 21,700
2010/09/10 2,306 2,370 2,306 2,360 37,400
2010/09/09 2,333 2,341 2,315 2,323 23,900
2010/09/08 2,340 2,349 2,315 2,329 18,500
2010/09/07 2,370 2,390 2,352 2,355 16,700
2010/09/06 2,340 2,375 2,332 2,371 25,800
2010/09/03 2,331 2,365 2,316 2,333 19,700
2010/09/02 2,336 2,349 2,290 2,343 53,600
2010/09/01 2,277 2,316 2,264 2,286 42,700
2010/08/31 2,323 2,331 2,273 2,273 37,400
2010/08/30 2,390 2,427 2,369 2,377 42,300
2010/08/27 2,265 2,345 2,265 2,340 43,100
2010/08/26 2,272 2,288 2,265 2,275 35,500
2010/08/25 2,300 2,310 2,272 2,275 39,900
2010/08/24 2,300 2,343 2,300 2,325 17,500
2010/08/23 2,373 2,374 2,311 2,317 35,500
2010/08/20 2,396 2,428 2,368 2,373 30,400
2010/08/19 2,385 2,418 2,370 2,411 38,000
2010/08/18 2,345 2,388 2,305 2,385 34,200
2010/08/17 2,279 2,329 2,268 2,304 27,800
2010/08/16 2,281 2,291 2,275 2,286 17,100
2010/08/13 2,301 2,310 2,279 2,290 54,500
2010/08/12 2,301 2,330 2,291 2,301 52,200
2010/08/11 2,365 2,366 2,290 2,347 33,600
2010/08/10 2,385 2,400 2,369 2,371 42,900
2010/08/09 2,405 2,405 2,330 2,365 68,100
2010/08/06 2,411 2,426 2,399 2,423 46,300
2010/08/05 2,445 2,445 2,400 2,440 44,900
2010/08/04 2,440 2,445 2,413 2,418 32,500
2010/08/03 2,420 2,459 2,388 2,446 63,100
2010/08/02 2,387 2,423 2,379 2,379 21,500
2010/07/30 2,389 2,415 2,365 2,377 20,400
2010/07/29 2,402 2,415 2,389 2,389 10,800
2010/07/28 2,396 2,405 2,375 2,402 20,400
2010/07/27 2,354 2,387 2,354 2,377 11,800
2010/07/26 2,391 2,397 2,364 2,368 21,900
2010/07/23 2,414 2,414 2,344 2,362 35,100
2010/07/22 2,300 2,325 2,300 2,314 12,900
2010/07/21 2,345 2,345 2,309 2,311 17,700
2010/07/20 2,301 2,333 2,288 2,315 26,400
2010/07/16 2,364 2,376 2,330 2,338 30,300
2010/07/15 2,392 2,440 2,371 2,383 20,500
2010/07/14 2,383 2,439 2,382 2,417 27,900
2010/07/13 2,408 2,435 2,365 2,367 22,400
2010/07/12 2,427 2,449 2,400 2,412 20,700
2010/07/09 2,424 2,430 2,405 2,427 25,900
2010/07/08 2,430 2,435 2,385 2,392 30,800
2010/07/07 2,400 2,430 2,390 2,397 26,700
2010/07/06 2,352 2,435 2,351 2,435 28,400
2010/07/05 2,370 2,400 2,350 2,381 23,500
2010/07/02 2,328 2,371 2,313 2,370 22,900
2010/07/01 2,300 2,337 2,298 2,327 42,300
2010/06/30 2,300 2,340 2,300 2,340 33,700
2010/06/29 2,355 2,419 2,345 2,350 35,500
2010/06/28 2,371 2,383 2,350 2,354 45,000
2010/06/25 2,369 2,400 2,369 2,377 32,100
2010/06/24 2,403 2,430 2,398 2,404 21,800
2010/06/23 2,445 2,450 2,410 2,420 26,800
2010/06/22 2,455 2,466 2,446 2,465 32,100
2010/06/21 2,445 2,466 2,445 2,459 19,000
2010/06/18 2,414 2,442 2,388 2,439 24,500
2010/06/17 2,455 2,455 2,403 2,409 19,500
2010/06/16 2,460 2,472 2,441 2,444 45,100
2010/06/15 2,419 2,453 2,395 2,448 68,400
2010/06/14 2,377 2,402 2,370 2,399 36,400
2010/06/11 2,325 2,354 2,325 2,343 66,300
2010/06/10 2,261 2,283 2,245 2,273 41,800
2010/06/09 2,253 2,265 2,241 2,248 31,400
2010/06/08 2,246 2,267 2,246 2,253 41,700
2010/06/07 2,250 2,285 2,235 2,276 45,800
2010/06/04 2,261 2,304 2,261 2,283 54,000
2010/06/03 2,300 2,300 2,271 2,279 61,300
2010/06/02 2,259 2,285 2,242 2,250 59,100
2010/06/01 2,330 2,330 2,265 2,269 50,700
2010/05/31 2,268 2,319 2,268 2,307 52,700
2010/05/28 2,300 2,310 2,276 2,276 57,900
2010/05/27 2,270 2,299 2,243 2,265 71,400
2010/05/26 2,260 2,295 2,255 2,273 90,900
2010/05/25 2,326 2,326 2,212 2,219 74,700
2010/05/24 2,301 2,348 2,291 2,326 66,100
2010/05/21 2,238 2,304 2,238 2,283 56,500
2010/05/20 2,350 2,362 2,330 2,338 46,400
2010/05/19 2,330 2,342 2,296 2,341 79,400
2010/05/18 2,414 2,424 2,340 2,355 83,100
2010/05/17 2,410 2,439 2,405 2,422 93,400
2010/05/14 2,460 2,463 2,402 2,407 162,200
2010/05/13 2,620 2,626 2,459 2,502 168,400
2010/05/12 2,700 2,717 2,609 2,622 59,500
2010/05/11 2,720 2,740 2,692 2,700 47,000
2010/05/10 2,605 2,695 2,605 2,680 65,100
2010/05/07 2,620 2,628 2,592 2,604 93,300
2010/05/06 2,735 2,739 2,650 2,695 81,900
2010/04/30 2,750 2,780 2,741 2,767 74,900
2010/04/28 2,685 2,708 2,670 2,697 66,600
2010/04/27 2,672 2,730 2,666 2,721 89,600
2010/04/26 2,625 2,672 2,625 2,672 69,400
2010/04/23 2,620 2,620 2,600 2,611 18,200
2010/04/22 2,593 2,617 2,589 2,614 47,900
2010/04/21 2,620 2,624 2,608 2,618 34,500
2010/04/20 2,590 2,613 2,590 2,600 42,700
2010/04/19 2,577 2,622 2,577 2,587 41,300
2010/04/16 2,610 2,617 2,590 2,617 39,900
2010/04/15 2,625 2,625 2,598 2,608 29,500
2010/04/14 2,590 2,630 2,586 2,604 39,600
2010/04/13 2,635 2,635 2,530 2,586 43,400
2010/04/12 2,650 2,653 2,625 2,630 41,300
2010/04/09 2,650 2,662 2,636 2,650 37,500
2010/04/08 2,661 2,671 2,647 2,652 33,200
2010/04/07 2,690 2,696 2,669 2,687 41,300
2010/04/06 2,699 2,699 2,657 2,665 34,700
2010/04/05 2,670 2,709 2,642 2,674 79,200
2010/04/02 2,687 2,687 2,651 2,670 102,300
2010/04/01 2,520 2,645 2,515 2,637 176,900
2010/03/31 2,500 2,515 2,500 2,505 40,400
2010/03/30 2,441 2,517 2,441 2,514 78,800
2010/03/29 2,475 2,480 2,462 2,475 47,800
2010/03/26 2,485 2,500 2,476 2,500 71,200
2010/03/25 2,470 2,482 2,465 2,473 56,000
2010/03/24 2,500 2,500 2,453 2,470 80,400
2010/03/23 2,496 2,496 2,460 2,469 57,700
2010/03/19 2,484 2,497 2,476 2,497 35,000
2010/03/18 2,499 2,499 2,480 2,485 30,000
2010/03/17 2,495 2,499 2,472 2,489 42,900
2010/03/16 2,491 2,498 2,486 2,488 21,200
2010/03/15 2,480 2,498 2,479 2,491 30,700
2010/03/12 2,480 2,480 2,460 2,480 45,900
2010/03/11 2,452 2,462 2,439 2,455 18,900
2010/03/10 2,450 2,450 2,428 2,435 29,900
2010/03/09 2,430 2,449 2,427 2,435 20,500
2010/03/08 2,459 2,465 2,425 2,427 46,400
2010/03/05 2,396 2,429 2,395 2,420 25,900
2010/03/04 2,401 2,418 2,374 2,395 28,500
2010/03/03 2,424 2,425 2,360 2,425 40,600
2010/03/02 2,354 2,440 2,349 2,425 106,100
2010/03/01 2,359 2,359 2,311 2,331 33,700
2010/02/26 2,335 2,352 2,324 2,343 52,100
2010/02/25 2,310 2,330 2,220 2,305 98,400
2010/02/24 2,300 2,339 2,300 2,325 27,800
2010/02/23 2,315 2,332 2,314 2,316 28,000
2010/02/22 2,305 2,346 2,300 2,337 84,800
2010/02/19 2,258 2,274 2,243 2,243 56,500
2010/02/18 2,271 2,276 2,244 2,271 40,900
2010/02/17 2,279 2,285 2,251 2,257 48,400
2010/02/16 2,270 2,280 2,230 2,241 45,000
2010/02/15 2,215 2,264 2,215 2,242 44,300
2010/02/12 2,160 2,208 2,160 2,205 78,400
2010/02/10 2,261 2,262 2,165 2,170 117,900
2010/02/09 2,304 2,316 2,239 2,250 149,900
2010/02/08 2,450 2,454 2,380 2,423 73,900
2010/02/05 2,375 2,440 2,371 2,424 64,700
2010/02/04 2,435 2,435 2,414 2,425 37,000
2010/02/03 2,390 2,445 2,389 2,416 38,300
2010/02/02 2,323 2,390 2,311 2,388 43,000
2010/02/01 2,300 2,300 2,271 2,273 36,900
2010/01/29 2,303 2,316 2,301 2,301 19,000
2010/01/28 2,310 2,333 2,301 2,310 26,700
2010/01/27 2,368 2,372 2,326 2,326 27,300
2010/01/26 2,384 2,400 2,372 2,372 34,200
2010/01/25 2,391 2,393 2,379 2,379 33,000
2010/01/22 2,400 2,420 2,391 2,416 26,400
2010/01/21 2,384 2,448 2,380 2,432 26,800
2010/01/20 2,415 2,428 2,392 2,403 19,200
2010/01/19 2,454 2,454 2,409 2,415 24,800
2010/01/18 2,420 2,421 2,393 2,404 24,900
2010/01/15 2,400 2,436 2,399 2,429 38,600
2010/01/14 2,379 2,394 2,357 2,393 41,400
2010/01/13 2,350 2,373 2,336 2,345 79,000
2010/01/12 2,389 2,393 2,351 2,385 28,400
2010/01/08 2,390 2,429 2,361 2,376 53,100
2010/01/07 2,452 2,453 2,392 2,403 65,400
2010/01/06 2,500 2,500 2,461 2,464 26,000
2010/01/05 2,490 2,505 2,467 2,471 52,900
2010/01/04 2,446 2,478 2,400 2,450 11,800

このページの先頭へ