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
2012/12/28 2,444 2,455 2,347 2,435 54,100
2012/12/27 2,481 2,481 2,430 2,430 37,600
2012/12/26 2,458 2,491 2,437 2,461 24,100
2012/12/25 2,521 2,526 2,443 2,458 38,300
2012/12/21 2,490 2,503 2,475 2,496 42,100
2012/12/20 2,439 2,503 2,435 2,478 37,900
2012/12/19 2,438 2,464 2,436 2,457 34,700
2012/12/18 2,334 2,438 2,334 2,428 51,900
2012/12/17 2,349 2,349 2,302 2,324 28,000
2012/12/14 2,337 2,343 2,301 2,302 39,300
2012/12/13 2,350 2,369 2,346 2,351 39,100
2012/12/12 2,329 2,355 2,329 2,342 48,500
2012/12/11 2,328 2,328 2,301 2,304 7,200
2012/12/10 2,310 2,325 2,292 2,321 30,300
2012/12/07 2,301 2,305 2,289 2,295 6,700
2012/12/06 2,299 2,310 2,281 2,300 24,700
2012/12/05 2,268 2,295 2,265 2,280 16,300
2012/12/04 2,278 2,296 2,270 2,284 27,500
2012/12/03 2,269 2,281 2,253 2,259 15,200
2012/11/30 2,293 2,293 2,268 2,269 23,000
2012/11/29 2,280 2,300 2,278 2,292 26,600
2012/11/28 2,282 2,299 2,263 2,279 30,200
2012/11/27 2,300 2,305 2,289 2,300 43,000
2012/11/26 2,300 2,305 2,285 2,287 60,300
2012/11/22 2,296 2,300 2,292 2,297 27,900
2012/11/21 2,295 2,299 2,283 2,295 25,500
2012/11/20 2,300 2,300 2,272 2,285 29,200
2012/11/19 2,289 2,298 2,279 2,287 21,600
2012/11/16 2,243 2,291 2,243 2,278 21,200
2012/11/15 2,224 2,267 2,219 2,258 12,800
2012/11/14 2,246 2,257 2,223 2,224 22,300
2012/11/13 2,200 2,251 2,182 2,245 38,800
2012/11/12 2,200 2,207 2,173 2,181 28,400
2012/11/09 2,222 2,249 2,210 2,216 19,500
2012/11/08 2,267 2,273 2,239 2,249 25,900
2012/11/07 2,295 2,295 2,261 2,277 16,600
2012/11/06 2,302 2,302 2,258 2,275 24,500
2012/11/05 2,300 2,330 2,300 2,314 23,500
2012/11/02 2,308 2,340 2,293 2,326 28,500
2012/11/01 2,271 2,310 2,260 2,308 57,100
2012/10/31 2,188 2,267 2,188 2,245 16,500
2012/10/30 2,238 2,267 2,211 2,215 20,400
2012/10/29 2,238 2,275 2,229 2,267 25,400
2012/10/26 2,240 2,240 2,202 2,226 16,000
2012/10/25 2,230 2,234 2,201 2,231 10,000
2012/10/24 2,200 2,228 2,193 2,203 19,300
2012/10/23 2,202 2,244 2,199 2,236 15,300
2012/10/22 2,209 2,219 2,185 2,204 13,100
2012/10/19 2,227 2,245 2,182 2,242 27,000
2012/10/18 2,184 2,233 2,184 2,227 25,300
2012/10/17 2,230 2,249 2,156 2,183 38,700
2012/10/16 2,211 2,238 2,206 2,236 18,400
2012/10/15 2,185 2,217 2,156 2,211 19,900
2012/10/12 2,130 2,194 2,120 2,185 22,500
2012/10/11 2,116 2,129 2,082 2,123 23,600
2012/10/10 2,160 2,188 2,112 2,133 21,800
2012/10/09 2,213 2,230 2,183 2,185 32,400
2012/10/05 2,182 2,214 2,182 2,213 12,500
2012/10/04 2,199 2,214 2,169 2,191 19,100
2012/10/03 2,186 2,205 2,168 2,188 22,200
2012/10/02 2,171 2,221 2,169 2,217 28,700
2012/10/01 2,169 2,172 2,137 2,171 15,300
2012/09/28 2,188 2,198 2,147 2,172 13,400
2012/09/27 2,176 2,195 2,140 2,187 37,300
2012/09/26 2,190 2,201 2,152 2,175 36,900
2012/09/25 2,210 2,238 2,200 2,237 43,200
2012/09/24 2,155 2,200 2,102 2,200 30,300
2012/09/21 2,160 2,193 2,150 2,154 15,000
2012/09/20 2,194 2,197 2,158 2,165 12,400
2012/09/19 2,178 2,200 2,178 2,193 20,400
2012/09/18 2,189 2,202 2,175 2,201 27,900
2012/09/14 2,179 2,195 2,170 2,176 25,300
2012/09/13 2,175 2,175 2,158 2,169 11,200
2012/09/12 2,132 2,163 2,132 2,162 14,000
2012/09/11 2,138 2,150 2,123 2,148 16,400
2012/09/10 2,121 2,150 2,121 2,147 14,300
2012/09/07 2,136 2,136 2,115 2,132 14,100
2012/09/06 2,114 2,114 2,076 2,092 9,900
2012/09/05 2,097 2,103 2,075 2,079 13,000
2012/09/04 2,123 2,141 2,105 2,114 15,700
2012/09/03 2,134 2,147 2,113 2,115 32,400
2012/08/31 2,093 2,173 2,075 2,152 39,000
2012/08/30 2,093 2,109 2,087 2,094 13,400
2012/08/29 2,089 2,100 2,080 2,099 29,500
2012/08/28 2,098 2,118 2,084 2,094 34,100
2012/08/27 2,140 2,149 2,126 2,126 21,100
2012/08/24 2,103 2,135 2,103 2,121 14,400
2012/08/23 2,108 2,127 2,108 2,121 19,800
2012/08/22 2,145 2,146 2,117 2,134 15,200
2012/08/21 2,147 2,149 2,139 2,145 14,100
2012/08/20 2,130 2,158 2,125 2,152 31,100
2012/08/17 2,095 2,136 2,095 2,132 23,400
2012/08/16 2,068 2,095 2,068 2,091 18,700
2012/08/15 2,117 2,117 2,051 2,055 24,600
2012/08/14 2,090 2,122 2,062 2,119 39,600
2012/08/13 2,015 2,112 2,015 2,103 31,400
2012/08/10 1,984 2,029 1,984 2,010 12,100
2012/08/09 1,997 2,020 1,989 2,020 20,100
2012/08/08 1,984 2,006 1,983 1,997 20,000
2012/08/07 1,956 1,974 1,949 1,965 16,500
2012/08/06 1,940 1,957 1,940 1,951 13,000
2012/08/03 1,952 1,986 1,927 1,933 16,400
2012/08/02 1,951 1,966 1,949 1,951 14,100
2012/08/01 1,974 1,993 1,953 1,955 12,800
2012/07/31 1,984 1,995 1,970 1,984 19,800
2012/07/30 1,976 1,995 1,972 1,989 11,100
2012/07/27 1,967 1,968 1,936 1,952 22,000
2012/07/26 1,925 1,941 1,920 1,927 11,700
2012/07/25 1,994 1,994 1,914 1,922 31,900
2012/07/24 1,930 1,951 1,926 1,941 24,300
2012/07/23 1,958 1,960 1,930 1,930 29,800
2012/07/20 1,961 1,961 1,942 1,942 14,700
2012/07/19 1,956 1,983 1,956 1,961 8,100
2012/07/18 1,980 1,980 1,940 1,940 20,800
2012/07/17 1,963 1,966 1,940 1,940 23,900
2012/07/13 1,956 1,978 1,956 1,967 12,100
2012/07/12 1,977 1,981 1,956 1,956 18,200
2012/07/11 1,996 1,997 1,979 1,988 11,300
2012/07/10 2,010 2,032 1,996 1,996 17,100
2012/07/09 2,024 2,026 2,010 2,010 10,400
2012/07/06 2,039 2,050 2,034 2,035 18,100
2012/07/05 2,013 2,040 2,013 2,027 13,600
2012/07/04 2,009 2,029 2,009 2,012 10,500
2012/07/03 1,988 2,017 1,988 2,004 11,200
2012/07/02 2,019 2,019 1,988 1,988 15,900
2012/06/29 1,957 2,005 1,957 1,999 37,700
2012/06/28 1,952 1,959 1,944 1,957 23,700
2012/06/27 1,923 1,940 1,909 1,937 20,500
2012/06/26 1,923 1,948 1,915 1,922 28,000
2012/06/25 1,955 1,959 1,918 1,924 27,000
2012/06/22 1,924 1,948 1,923 1,940 16,500
2012/06/21 1,922 1,942 1,918 1,940 16,200
2012/06/20 1,910 1,924 1,905 1,918 18,100
2012/06/19 1,906 1,917 1,890 1,897 22,800
2012/06/18 1,930 1,930 1,905 1,917 22,100
2012/06/15 1,895 1,918 1,880 1,902 32,200
2012/06/14 1,908 1,913 1,888 1,895 21,300
2012/06/13 1,914 1,920 1,895 1,908 25,000
2012/06/12 1,899 1,913 1,891 1,913 17,000
2012/06/11 1,943 1,949 1,922 1,931 9,000
2012/06/08 1,933 1,933 1,901 1,916 36,100
2012/06/07 1,947 1,947 1,903 1,929 13,800
2012/06/06 1,900 1,926 1,896 1,914 22,700
2012/06/05 1,855 1,884 1,850 1,884 15,700
2012/06/04 1,850 1,860 1,840 1,853 16,700
2012/06/01 1,905 1,920 1,874 1,883 18,800
2012/05/31 1,840 1,906 1,840 1,905 18,000
2012/05/30 1,870 1,870 1,850 1,860 27,800
2012/05/29 1,855 1,891 1,852 1,886 28,900
2012/05/28 1,881 1,893 1,855 1,860 25,000
2012/05/25 1,909 1,909 1,883 1,895 21,800
2012/05/24 1,894 1,925 1,884 1,898 18,000
2012/05/23 1,935 1,940 1,914 1,921 30,000
2012/05/22 1,931 1,954 1,923 1,935 21,400
2012/05/21 1,906 1,946 1,906 1,918 16,800
2012/05/18 1,927 1,933 1,906 1,917 27,300
2012/05/17 1,950 1,969 1,921 1,958 23,700
2012/05/16 1,983 1,991 1,944 1,961 28,900
2012/05/15 2,000 2,007 1,971 1,993 23,400
2012/05/14 2,010 2,055 2,000 2,018 21,800
2012/05/11 2,054 2,068 2,027 2,027 15,700
2012/05/10 2,050 2,070 2,043 2,054 18,900
2012/05/09 2,050 2,060 2,037 2,052 32,400
2012/05/08 2,058 2,090 2,058 2,090 15,600
2012/05/07 2,070 2,084 2,059 2,073 20,200
2012/05/02 2,065 2,122 2,065 2,116 46,100
2012/05/01 2,090 2,127 2,083 2,091 27,200
2012/04/27 2,147 2,152 2,105 2,121 41,900
2012/04/26 2,149 2,152 2,137 2,146 22,400
2012/04/25 2,131 2,136 2,123 2,134 16,700
2012/04/24 2,080 2,124 2,080 2,116 18,500
2012/04/23 2,100 2,121 2,092 2,116 29,800
2012/04/20 2,104 2,105 2,078 2,100 19,700
2012/04/19 2,100 2,106 2,079 2,086 30,600
2012/04/18 2,089 2,099 2,062 2,096 29,100
2012/04/17 2,070 2,083 2,067 2,068 34,300
2012/04/16 2,046 2,077 2,035 2,060 34,900
2012/04/13 2,077 2,077 2,045 2,046 25,900
2012/04/12 2,056 2,089 2,051 2,077 23,400
2012/04/11 2,071 2,072 2,045 2,052 20,900
2012/04/10 2,073 2,089 2,065 2,071 26,500
2012/04/09 2,040 2,075 2,040 2,056 29,600
2012/04/06 2,154 2,154 2,081 2,097 20,500
2012/04/05 2,082 2,120 2,082 2,104 33,100
2012/04/04 2,161 2,174 2,105 2,129 37,400
2012/04/03 2,182 2,185 2,168 2,171 27,200
2012/04/02 2,223 2,224 2,182 2,191 45,200
2012/03/30 2,230 2,235 2,200 2,220 14,100
2012/03/29 2,241 2,241 2,197 2,225 26,500
2012/03/28 2,226 2,247 2,214 2,241 39,500
2012/03/27 2,280 2,290 2,257 2,287 31,200
2012/03/26 2,264 2,265 2,244 2,247 45,700
2012/03/23 2,255 2,267 2,255 2,264 30,600
2012/03/22 2,269 2,296 2,258 2,262 25,500
2012/03/21 2,284 2,290 2,266 2,269 32,700
2012/03/19 2,290 2,300 2,286 2,289 18,900
2012/03/16 2,298 2,305 2,284 2,293 25,400
2012/03/15 2,279 2,298 2,272 2,291 42,800
2012/03/14 2,248 2,283 2,243 2,259 26,200
2012/03/13 2,256 2,270 2,243 2,248 27,000
2012/03/12 2,293 2,300 2,263 2,264 24,600
2012/03/09 2,294 2,295 2,276 2,288 59,600
2012/03/08 2,270 2,280 2,250 2,259 39,000
2012/03/07 2,178 2,270 2,178 2,270 53,500
2012/03/06 2,188 2,232 2,175 2,203 42,200
2012/03/05 2,246 2,248 2,188 2,190 48,000
2012/03/02 2,256 2,268 2,245 2,246 30,500
2012/03/01 2,289 2,296 2,248 2,273 60,300
2012/02/29 2,297 2,308 2,277 2,288 43,400
2012/02/28 2,277 2,295 2,247 2,288 36,000
2012/02/27 2,250 2,279 2,246 2,277 36,500
2012/02/24 2,237 2,255 2,235 2,246 15,800
2012/02/23 2,228 2,247 2,219 2,240 34,100
2012/02/22 2,200 2,217 2,199 2,205 30,900
2012/02/21 2,165 2,199 2,165 2,194 45,200
2012/02/20 2,168 2,190 2,166 2,167 26,900
2012/02/17 2,137 2,147 2,123 2,145 18,400
2012/02/16 2,129 2,142 2,060 2,112 19,500
2012/02/15 2,090 2,134 2,083 2,126 22,300
2012/02/14 2,066 2,091 2,066 2,090 12,700
2012/02/13 2,097 2,097 2,040 2,064 21,800
2012/02/10 2,109 2,110 2,081 2,087 17,800
2012/02/09 2,091 2,109 2,091 2,102 17,600
2012/02/08 2,060 2,100 2,060 2,090 26,800
2012/02/07 2,069 2,081 2,060 2,066 23,200
2012/02/06 2,055 2,070 2,048 2,069 16,400
2012/02/03 2,033 2,056 2,025 2,039 15,400
2012/02/02 2,059 2,072 2,036 2,037 16,500
2012/02/01 2,032 2,064 2,031 2,045 19,200
2012/01/31 2,030 2,044 2,020 2,020 16,400
2012/01/30 2,030 2,049 2,028 2,034 20,300
2012/01/27 2,018 2,032 2,012 2,030 14,100
2012/01/26 2,038 2,042 2,027 2,029 11,500
2012/01/25 2,037 2,049 2,016 2,041 26,200
2012/01/24 2,050 2,051 2,022 2,028 11,200
2012/01/23 2,055 2,055 2,041 2,043 6,600
2012/01/20 2,048 2,056 2,043 2,052 21,700
2012/01/19 2,018 2,047 2,017 2,038 11,700
2012/01/18 2,011 2,042 2,008 2,021 16,800
2012/01/17 2,029 2,035 2,006 2,027 15,400
2012/01/16 2,033 2,033 2,005 2,025 19,800
2012/01/13 2,033 2,060 2,030 2,056 25,500
2012/01/12 2,033 2,033 2,009 2,026 18,400
2012/01/11 2,022 2,039 2,022 2,028 10,200
2012/01/10 2,040 2,059 2,014 2,021 47,900
2012/01/06 2,022 2,022 2,000 2,022 25,800
2012/01/05 2,020 2,038 2,010 2,022 31,400
2012/01/04 2,013 2,035 2,003 2,016 24,900

このページの先頭へ