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
2011/12/30 1,990 1,990 1,980 1,986 8,000
2011/12/29 1,971 1,973 1,959 1,969 9,500
2011/12/28 1,958 1,989 1,955 1,985 18,700
2011/12/27 1,955 1,965 1,950 1,957 5,400
2011/12/26 1,969 1,969 1,958 1,968 4,400
2011/12/22 1,973 1,973 1,955 1,958 25,800
2011/12/21 1,924 1,934 1,921 1,933 16,200
2011/12/20 1,922 1,922 1,905 1,916 16,900
2011/12/19 1,913 1,923 1,904 1,915 24,900
2011/12/16 1,912 1,944 1,912 1,916 26,200
2011/12/15 1,933 1,946 1,913 1,918 15,100
2011/12/14 1,955 1,965 1,937 1,939 12,900
2011/12/13 1,930 1,969 1,928 1,948 12,700
2011/12/12 1,943 1,973 1,941 1,953 16,700
2011/12/09 1,915 1,940 1,915 1,924 44,800
2011/12/08 2,000 2,000 1,961 1,966 18,600
2011/12/07 1,979 2,000 1,960 2,000 20,400
2011/12/06 2,027 2,032 1,970 1,975 23,400
2011/12/05 2,020 2,030 2,019 2,027 21,600
2011/12/02 2,005 2,008 1,975 2,008 11,300
2011/12/01 1,953 1,985 1,953 1,985 18,900
2011/11/30 1,940 1,953 1,909 1,950 16,800
2011/11/29 1,905 1,948 1,900 1,948 15,800
2011/11/28 1,919 1,928 1,904 1,905 10,200
2011/11/25 1,895 1,912 1,890 1,890 17,600
2011/11/24 1,901 1,906 1,891 1,898 21,500
2011/11/22 1,900 1,937 1,900 1,932 21,300
2011/11/21 1,867 1,911 1,867 1,906 29,700
2011/11/18 1,860 1,871 1,853 1,867 20,300
2011/11/17 1,865 1,887 1,850 1,871 23,600
2011/11/16 1,911 1,920 1,873 1,878 21,800
2011/11/15 1,915 1,926 1,902 1,907 30,700
2011/11/14 1,945 1,945 1,919 1,926 19,900
2011/11/11 1,932 1,940 1,916 1,928 28,000
2011/11/10 1,961 1,966 1,921 1,931 44,600
2011/11/09 1,998 1,998 1,965 1,975 33,400
2011/11/08 2,001 2,014 1,990 2,008 22,600
2011/11/07 2,028 2,028 1,995 2,012 15,100
2011/11/04 1,998 2,020 1,997 2,014 14,700
2011/11/02 1,995 2,015 1,995 1,998 20,100
2011/11/01 2,048 2,048 2,002 2,011 35,900
2011/10/31 2,095 2,115 2,064 2,068 30,900
2011/10/28 2,050 2,096 2,050 2,094 57,700
2011/10/27 2,008 2,032 1,981 2,029 43,600
2011/10/26 2,024 2,024 1,990 2,014 32,500
2011/10/25 2,069 2,069 2,022 2,024 37,400
2011/10/24 2,055 2,055 2,028 2,053 37,200
2011/10/21 2,020 2,029 2,002 2,022 32,100
2011/10/20 2,109 2,109 1,998 2,015 66,400
2011/10/19 2,122 2,123 2,095 2,106 36,700
2011/10/18 2,092 2,097 2,072 2,076 32,200
2011/10/17 2,120 2,120 2,071 2,092 44,800
2011/10/14 2,102 2,113 2,078 2,083 45,600
2011/10/13 2,177 2,183 2,126 2,138 37,400
2011/10/12 2,145 2,165 2,086 2,162 43,700
2011/10/11 2,098 2,138 2,082 2,129 48,500
2011/10/07 2,010 2,047 2,010 2,040 44,300
2011/10/06 2,012 2,028 1,970 1,976 80,100
2011/10/05 2,070 2,070 1,981 1,989 70,100
2011/10/04 2,081 2,081 2,036 2,045 21,200
2011/10/03 2,116 2,122 2,046 2,082 59,500
2011/09/30 2,125 2,169 2,080 2,159 68,100
2011/09/29 2,097 2,118 2,071 2,104 68,100
2011/09/28 2,130 2,177 2,105 2,147 52,200
2011/09/27 2,135 2,163 2,127 2,163 58,400
2011/09/26 2,125 2,137 2,103 2,110 51,100
2011/09/22 2,055 2,125 2,050 2,124 51,300
2011/09/21 2,053 2,067 2,038 2,055 58,500
2011/09/20 2,123 2,123 2,038 2,052 81,600
2011/09/16 2,107 2,123 2,085 2,108 76,100
2011/09/15 2,033 2,097 2,033 2,090 55,200
2011/09/14 2,030 2,073 2,021 2,028 70,500
2011/09/13 2,057 2,060 2,012 2,033 94,300
2011/09/12 2,070 2,071 2,039 2,045 64,000
2011/09/09 2,074 2,113 2,069 2,097 102,500
2011/09/08 2,148 2,148 2,114 2,124 37,300
2011/09/07 2,120 2,131 2,105 2,122 16,700
2011/09/06 2,170 2,171 2,088 2,098 86,600
2011/09/05 2,196 2,245 2,165 2,170 28,900
2011/09/02 2,238 2,238 2,206 2,220 32,000
2011/09/01 2,250 2,265 2,241 2,255 28,500
2011/08/31 2,191 2,243 2,190 2,232 41,700
2011/08/30 2,184 2,207 2,181 2,195 44,200
2011/08/29 2,160 2,198 2,150 2,197 38,300
2011/08/26 2,138 2,149 2,137 2,146 22,800
2011/08/25 2,128 2,166 2,120 2,126 44,400
2011/08/24 2,114 2,155 2,096 2,102 49,500
2011/08/23 2,135 2,148 2,103 2,110 85,400
2011/08/22 2,133 2,147 2,133 2,138 19,400
2011/08/19 2,140 2,158 2,132 2,150 36,300
2011/08/18 2,181 2,185 2,157 2,163 65,900
2011/08/17 2,185 2,200 2,165 2,191 31,800
2011/08/16 2,180 2,199 2,169 2,195 28,500
2011/08/15 2,173 2,182 2,157 2,174 32,500
2011/08/12 2,200 2,200 2,150 2,170 30,600
2011/08/11 2,132 2,159 2,119 2,153 48,000
2011/08/10 2,201 2,235 2,175 2,182 40,100
2011/08/09 2,220 2,245 2,100 2,165 100,700
2011/08/08 2,278 2,300 2,263 2,273 17,400
2011/08/05 2,300 2,315 2,282 2,300 34,200
2011/08/04 2,339 2,362 2,329 2,332 15,400
2011/08/03 2,310 2,360 2,310 2,344 50,500
2011/08/02 2,350 2,353 2,334 2,343 28,400
2011/08/01 2,351 2,380 2,350 2,356 15,800
2011/07/29 2,343 2,359 2,340 2,350 16,600
2011/07/28 2,358 2,358 2,349 2,358 18,900
2011/07/27 2,386 2,386 2,351 2,358 30,300
2011/07/26 2,402 2,423 2,401 2,410 20,100
2011/07/25 2,449 2,449 2,392 2,402 23,600
2011/07/22 2,386 2,400 2,383 2,394 15,200
2011/07/21 2,362 2,382 2,353 2,374 14,900
2011/07/20 2,389 2,399 2,360 2,361 18,100
2011/07/19 2,355 2,395 2,353 2,374 14,100
2011/07/15 2,355 2,377 2,350 2,377 10,500
2011/07/14 2,380 2,393 2,351 2,355 21,400
2011/07/13 2,375 2,400 2,375 2,380 12,900
2011/07/12 2,400 2,422 2,376 2,382 18,200
2011/07/11 2,440 2,440 2,412 2,420 17,100
2011/07/08 2,450 2,464 2,440 2,446 21,200
2011/07/07 2,430 2,443 2,415 2,429 15,800
2011/07/06 2,382 2,430 2,382 2,430 17,200
2011/07/05 2,399 2,410 2,381 2,382 21,200
2011/07/04 2,399 2,410 2,385 2,399 21,500
2011/07/01 2,393 2,400 2,368 2,368 31,200
2011/06/30 2,375 2,385 2,354 2,385 18,500
2011/06/29 2,352 2,375 2,352 2,375 14,500
2011/06/28 2,348 2,367 2,341 2,352 13,800
2011/06/27 2,351 2,395 2,343 2,345 21,300
2011/06/24 2,366 2,375 2,334 2,359 27,500
2011/06/23 2,350 2,359 2,325 2,359 16,800
2011/06/22 2,342 2,365 2,339 2,346 38,500
2011/06/21 2,290 2,315 2,290 2,310 21,900
2011/06/20 2,288 2,301 2,267 2,289 21,300
2011/06/17 2,266 2,268 2,250 2,250 30,100
2011/06/16 2,278 2,281 2,266 2,266 20,000
2011/06/15 2,285 2,295 2,274 2,288 15,800
2011/06/14 2,266 2,294 2,266 2,280 15,100
2011/06/13 2,261 2,281 2,261 2,273 16,300
2011/06/10 2,245 2,279 2,239 2,267 49,700
2011/06/09 2,255 2,270 2,235 2,245 27,100
2011/06/08 2,290 2,304 2,259 2,270 42,900
2011/06/07 2,300 2,307 2,288 2,307 11,300
2011/06/06 2,288 2,308 2,288 2,299 11,300
2011/06/03 2,310 2,340 2,288 2,288 27,800
2011/06/02 2,330 2,330 2,310 2,319 20,300
2011/06/01 2,376 2,376 2,343 2,350 34,400
2011/05/31 2,357 2,409 2,357 2,375 28,200
2011/05/30 2,338 2,372 2,338 2,357 13,300
2011/05/27 2,341 2,368 2,328 2,338 13,700
2011/05/26 2,364 2,371 2,342 2,356 19,400
2011/05/25 2,352 2,382 2,347 2,364 54,000
2011/05/24 2,365 2,366 2,343 2,351 23,000
2011/05/23 2,349 2,366 2,345 2,365 65,900
2011/05/20 2,352 2,369 2,350 2,350 21,700
2011/05/19 2,374 2,375 2,354 2,359 22,300
2011/05/18 2,345 2,388 2,344 2,374 22,200
2011/05/17 2,379 2,379 2,341 2,350 28,400
2011/05/16 2,438 2,438 2,360 2,360 36,700
2011/05/13 2,478 2,479 2,415 2,438 49,400
2011/05/12 2,486 2,517 2,482 2,482 28,000
2011/05/11 2,525 2,540 2,517 2,523 30,700
2011/05/10 2,468 2,517 2,468 2,498 17,800
2011/05/09 2,507 2,512 2,475 2,488 18,700
2011/05/06 2,506 2,520 2,484 2,512 22,200
2011/05/02 2,500 2,519 2,482 2,514 23,900
2011/04/28 2,450 2,498 2,437 2,486 42,000
2011/04/27 2,397 2,444 2,397 2,425 52,000
2011/04/26 2,430 2,430 2,390 2,397 11,900
2011/04/25 2,409 2,433 2,404 2,413 17,100
2011/04/22 2,405 2,422 2,385 2,409 35,400
2011/04/21 2,420 2,422 2,408 2,412 35,200
2011/04/20 2,419 2,435 2,410 2,414 27,500
2011/04/19 2,407 2,460 2,406 2,414 31,200
2011/04/18 2,468 2,468 2,420 2,448 19,400
2011/04/15 2,488 2,488 2,435 2,435 13,900
2011/04/14 2,448 2,491 2,426 2,472 50,100
2011/04/13 2,434 2,489 2,434 2,472 34,900
2011/04/12 2,410 2,443 2,389 2,432 57,900
2011/04/11 2,450 2,458 2,410 2,447 36,300
2011/04/08 2,431 2,478 2,402 2,458 42,500
2011/04/07 2,480 2,481 2,424 2,431 38,400
2011/04/06 2,527 2,535 2,454 2,490 36,200
2011/04/05 2,587 2,587 2,491 2,509 29,600
2011/04/04 2,555 2,590 2,544 2,588 50,400
2011/04/01 2,561 2,577 2,528 2,529 52,000
2011/03/31 2,567 2,567 2,500 2,560 39,400
2011/03/30 2,542 2,575 2,506 2,567 42,000
2011/03/29 2,521 2,532 2,479 2,520 52,600
2011/03/28 2,590 2,605 2,552 2,590 46,400
2011/03/25 2,534 2,574 2,529 2,552 53,200
2011/03/24 2,570 2,583 2,507 2,509 93,000
2011/03/23 2,656 2,659 2,570 2,596 81,500
2011/03/22 2,720 2,728 2,652 2,661 119,600
2011/03/18 2,418 2,548 2,418 2,500 35,400
2011/03/17 2,250 2,448 2,250 2,403 83,600
2011/03/16 2,260 2,450 2,260 2,444 102,700
2011/03/15 2,350 2,350 2,120 2,210 97,800
2011/03/14 2,314 2,484 2,214 2,375 100,500
2011/03/11 2,640 2,640 2,614 2,614 71,600
2011/03/10 2,692 2,710 2,666 2,667 30,400
2011/03/09 2,708 2,728 2,691 2,692 26,300
2011/03/08 2,715 2,731 2,700 2,700 33,200
2011/03/07 2,780 2,780 2,708 2,722 37,800
2011/03/04 2,800 2,800 2,733 2,741 26,400
2011/03/03 2,750 2,770 2,734 2,762 23,700
2011/03/02 2,768 2,798 2,731 2,742 49,500
2011/03/01 2,745 2,795 2,745 2,783 62,600
2011/02/28 2,707 2,740 2,688 2,728 43,400
2011/02/25 2,685 2,707 2,677 2,706 33,800
2011/02/24 2,720 2,785 2,682 2,696 79,700
2011/02/23 2,730 2,791 2,718 2,733 152,600
2011/02/22 2,653 2,658 2,612 2,618 67,400
2011/02/21 2,700 2,700 2,670 2,676 50,400
2011/02/18 2,692 2,717 2,687 2,714 53,200
2011/02/17 2,720 2,729 2,680 2,718 84,100
2011/02/16 2,765 2,767 2,726 2,734 49,000
2011/02/15 2,776 2,800 2,761 2,765 51,000
2011/02/14 2,830 2,848 2,768 2,776 36,100
2011/02/10 2,788 2,815 2,785 2,795 21,900
2011/02/09 2,775 2,848 2,769 2,785 46,000
2011/02/08 2,810 2,826 2,763 2,775 63,000
2011/02/07 2,830 2,850 2,818 2,848 52,400
2011/02/04 2,813 2,831 2,751 2,811 47,600
2011/02/03 2,803 2,834 2,803 2,811 56,100
2011/02/02 2,797 2,845 2,796 2,833 131,000
2011/02/01 2,770 2,797 2,744 2,796 108,800
2011/01/31 2,724 2,753 2,704 2,731 41,300
2011/01/28 2,756 2,760 2,639 2,724 57,500
2011/01/27 2,772 2,778 2,755 2,766 42,600
2011/01/26 2,746 2,779 2,736 2,772 31,500
2011/01/25 2,730 2,755 2,721 2,746 26,100
2011/01/24 2,653 2,710 2,651 2,710 24,500
2011/01/21 2,756 2,758 2,652 2,653 66,600
2011/01/20 2,735 2,767 2,716 2,754 31,500
2011/01/19 2,751 2,759 2,728 2,740 39,000
2011/01/18 2,773 2,775 2,750 2,756 35,800
2011/01/17 2,765 2,777 2,762 2,768 44,700
2011/01/14 2,736 2,753 2,731 2,752 41,800
2011/01/13 2,715 2,740 2,711 2,736 35,800
2011/01/12 2,694 2,717 2,694 2,706 51,900
2011/01/11 2,685 2,695 2,673 2,692 37,400
2011/01/07 2,699 2,717 2,694 2,694 37,100
2011/01/06 2,685 2,706 2,685 2,698 38,800
2011/01/05 2,667 2,685 2,667 2,677 31,200
2011/01/04 2,615 2,683 2,615 2,667 59,300

このページの先頭へ