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
2022/12/30 2,243 2,260 2,237 2,237 75,400
2022/12/29 2,219 2,243 2,207 2,243 73,500
2022/12/28 2,232 2,232 2,213 2,229 94,100
2022/12/27 2,271 2,271 2,234 2,249 76,700
2022/12/26 2,225 2,250 2,225 2,250 121,100
2022/12/23 2,270 2,271 2,231 2,271 112,500
2022/12/22 2,310 2,313 2,277 2,283 90,200
2022/12/21 2,339 2,345 2,289 2,289 133,200
2022/12/20 2,428 2,428 2,328 2,344 167,500
2022/12/19 2,400 2,431 2,398 2,426 107,500
2022/12/16 2,430 2,435 2,410 2,411 115,700
2022/12/15 2,447 2,469 2,441 2,458 66,400
2022/12/14 2,468 2,475 2,447 2,465 91,900
2022/12/13 2,450 2,469 2,447 2,455 76,500
2022/12/12 2,437 2,450 2,429 2,445 71,500
2022/12/09 2,410 2,460 2,409 2,455 123,900
2022/12/08 2,440 2,440 2,396 2,410 158,900
2022/12/07 2,450 2,460 2,421 2,421 175,700
2022/12/06 2,478 2,481 2,457 2,457 150,400
2022/12/05 2,495 2,515 2,478 2,482 111,800
2022/12/02 2,538 2,540 2,482 2,490 136,800
2022/12/01 2,580 2,592 2,560 2,581 85,900
2022/11/30 2,550 2,556 2,525 2,539 141,400
2022/11/29 2,569 2,583 2,556 2,580 97,400
2022/11/28 2,604 2,615 2,564 2,594 132,700
2022/11/25 2,624 2,624 2,592 2,603 71,100
2022/11/24 2,608 2,615 2,595 2,600 74,000
2022/11/22 2,565 2,593 2,565 2,574 96,800
2022/11/21 2,556 2,556 2,535 2,554 70,700
2022/11/18 2,540 2,556 2,529 2,537 84,000
2022/11/17 2,560 2,560 2,515 2,523 95,100
2022/11/16 2,576 2,599 2,551 2,581 99,200
2022/11/15 2,550 2,601 2,540 2,586 118,800
2022/11/14 2,552 2,604 2,548 2,585 209,200
2022/11/11 2,522 2,562 2,509 2,558 199,100
2022/11/10 2,513 2,520 2,463 2,467 171,500
2022/11/09 2,527 2,560 2,504 2,560 194,900
2022/11/08 2,583 2,624 2,502 2,507 276,600
2022/11/07 2,628 2,636 2,522 2,591 312,800
2022/11/04 2,595 2,606 2,564 2,568 160,900
2022/11/02 2,592 2,647 2,590 2,640 207,800
2022/11/01 2,620 2,620 2,584 2,601 114,000
2022/10/31 2,565 2,624 2,565 2,624 122,400
2022/10/28 2,547 2,560 2,522 2,540 308,800
2022/10/27 2,553 2,578 2,549 2,566 118,000
2022/10/26 2,566 2,578 2,550 2,550 86,700
2022/10/25 2,559 2,582 2,554 2,571 91,700
2022/10/24 2,550 2,575 2,536 2,536 102,900
2022/10/21 2,478 2,523 2,478 2,506 99,400
2022/10/20 2,476 2,500 2,470 2,491 82,900
2022/10/19 2,488 2,517 2,482 2,504 84,200
2022/10/18 2,490 2,494 2,462 2,484 104,300
2022/10/17 2,437 2,455 2,424 2,450 91,200
2022/10/14 2,463 2,483 2,437 2,467 103,100
2022/10/13 2,433 2,433 2,412 2,413 73,800
2022/10/12 2,474 2,488 2,426 2,427 99,400
2022/10/11 2,454 2,497 2,444 2,476 151,700
2022/10/07 2,518 2,524 2,500 2,504 94,600
2022/10/06 2,519 2,568 2,518 2,558 121,900
2022/10/05 2,521 2,534 2,509 2,522 124,800
2022/10/04 2,498 2,513 2,477 2,492 109,100
2022/10/03 2,375 2,445 2,373 2,442 103,900
2022/09/30 2,426 2,441 2,385 2,403 172,200
2022/09/29 2,457 2,461 2,430 2,446 207,300
2022/09/28 2,480 2,489 2,420 2,444 186,300
2022/09/27 2,507 2,516 2,490 2,491 137,600
2022/09/26 2,600 2,600 2,500 2,500 163,700
2022/09/22 2,611 2,616 2,601 2,616 87,400
2022/09/21 2,613 2,649 2,613 2,641 95,500
2022/09/20 2,630 2,659 2,625 2,637 141,000
2022/09/16 2,636 2,651 2,607 2,612 148,700
2022/09/15 2,672 2,672 2,641 2,671 115,600
2022/09/14 2,679 2,689 2,656 2,672 88,400
2022/09/13 2,725 2,747 2,720 2,741 75,000
2022/09/12 2,740 2,740 2,703 2,711 65,000
2022/09/09 2,727 2,760 2,718 2,718 121,400
2022/09/08 2,707 2,726 2,697 2,726 185,400
2022/09/07 2,669 2,683 2,651 2,680 119,600
2022/09/06 2,660 2,690 2,645 2,662 137,800
2022/09/05 2,649 2,680 2,643 2,668 120,100
2022/09/02 2,685 2,688 2,663 2,674 131,700
2022/09/01 2,709 2,715 2,685 2,693 146,900
2022/08/31 2,728 2,748 2,724 2,743 96,500
2022/08/30 2,758 2,761 2,737 2,753 71,900
2022/08/29 2,766 2,772 2,730 2,751 144,200
2022/08/26 2,839 2,848 2,815 2,816 95,800
2022/08/25 2,840 2,840 2,808 2,815 103,700
2022/08/24 2,834 2,847 2,822 2,835 79,200
2022/08/23 2,808 2,837 2,806 2,832 110,300
2022/08/22 2,812 2,837 2,812 2,835 89,700
2022/08/19 2,867 2,875 2,855 2,862 91,800
2022/08/18 2,820 2,828 2,783 2,828 118,500
2022/08/17 2,856 2,872 2,837 2,844 130,700
2022/08/16 2,841 2,841 2,815 2,825 79,600
2022/08/15 2,840 2,853 2,831 2,843 78,400
2022/08/12 2,776 2,846 2,775 2,815 132,600
2022/08/10 2,800 2,802 2,770 2,775 95,400
2022/08/09 2,830 2,844 2,813 2,814 104,700
2022/08/08 2,805 2,842 2,788 2,837 98,000
2022/08/05 2,798 2,850 2,791 2,842 91,100
2022/08/04 2,817 2,833 2,780 2,829 98,700
2022/08/03 2,800 2,823 2,783 2,817 79,300
2022/08/02 2,863 2,870 2,776 2,793 236,900
2022/08/01 2,880 2,928 2,878 2,911 136,000
2022/07/29 2,870 2,918 2,832 2,856 167,400
2022/07/28 2,960 2,966 2,806 2,869 345,400
2022/07/27 2,886 2,984 2,885 2,970 183,600
2022/07/26 2,862 2,897 2,862 2,879 75,200
2022/07/25 2,890 2,893 2,857 2,867 92,000
2022/07/22 2,848 2,890 2,846 2,876 79,700
2022/07/21 2,818 2,849 2,806 2,843 52,600
2022/07/20 2,810 2,851 2,810 2,845 81,300
2022/07/19 2,751 2,773 2,740 2,764 41,800
2022/07/15 2,760 2,769 2,734 2,750 55,800
2022/07/14 2,730 2,772 2,721 2,759 62,200
2022/07/13 2,757 2,780 2,730 2,745 54,600
2022/07/12 2,805 2,805 2,732 2,748 102,300
2022/07/11 2,817 2,836 2,794 2,817 83,200
2022/07/08 2,806 2,843 2,785 2,792 110,200
2022/07/07 2,775 2,804 2,739 2,795 115,300
2022/07/06 2,772 2,796 2,758 2,760 79,000
2022/07/05 2,820 2,832 2,787 2,821 116,500
2022/07/04 2,851 2,877 2,801 2,812 151,600
2022/07/01 2,847 2,879 2,805 2,844 136,700
2022/06/30 2,890 2,897 2,829 2,847 114,500
2022/06/29 2,899 2,937 2,893 2,903 146,700
2022/06/28 2,935 2,944 2,893 2,912 143,100
2022/06/27 2,944 2,975 2,917 2,957 85,200
2022/06/24 2,882 2,916 2,863 2,905 91,300
2022/06/23 2,840 2,875 2,826 2,848 79,000
2022/06/22 2,900 2,900 2,823 2,828 83,800
2022/06/21 2,792 2,873 2,792 2,852 107,600
2022/06/20 2,862 2,864 2,703 2,716 129,800
2022/06/17 2,879 2,885 2,841 2,862 88,100
2022/06/16 2,980 3,005 2,942 2,942 79,100
2022/06/15 2,924 2,969 2,917 2,952 126,700
2022/06/14 2,951 2,971 2,912 2,933 120,200
2022/06/13 2,997 3,015 2,971 2,985 127,200
2022/06/10 3,200 3,200 3,095 3,095 108,900
2022/06/09 3,180 3,240 3,165 3,220 86,300
2022/06/08 3,130 3,210 3,130 3,190 95,100
2022/06/07 3,130 3,140 3,095 3,105 73,800
2022/06/06 3,125 3,150 3,095 3,115 57,700
2022/06/03 3,185 3,205 3,165 3,190 67,300
2022/06/02 3,175 3,175 3,130 3,150 55,500
2022/06/01 3,220 3,230 3,180 3,190 66,000
2022/05/31 3,260 3,295 3,220 3,260 98,700
2022/05/30 3,195 3,295 3,165 3,270 181,800
2022/05/27 3,115 3,140 3,070 3,125 84,700
2022/05/26 3,135 3,150 3,070 3,070 74,200
2022/05/25 3,185 3,195 3,085 3,150 93,800
2022/05/24 3,125 3,270 3,110 3,195 122,700
2022/05/23 3,155 3,180 3,110 3,170 77,300
2022/05/20 3,115 3,135 3,075 3,125 53,800
2022/05/19 3,025 3,130 3,020 3,120 60,500
2022/05/18 3,140 3,160 3,085 3,110 48,100
2022/05/17 3,100 3,130 3,085 3,130 38,300
2022/05/16 3,185 3,215 3,100 3,100 77,000
2022/05/13 3,025 3,140 3,010 3,140 59,300
2022/05/12 3,075 3,095 3,010 3,040 73,000
2022/05/11 3,110 3,150 3,085 3,095 92,500
2022/05/10 3,115 3,135 3,065 3,125 64,200
2022/05/09 3,230 3,245 3,155 3,155 85,600
2022/05/06 3,135 3,305 3,110 3,300 161,900
2022/05/02 3,105 3,140 3,035 3,095 109,200
2022/04/28 2,984 3,315 2,984 3,115 220,400
2022/04/27 3,000 3,020 2,960 2,986 133,900
2022/04/26 3,080 3,090 3,030 3,070 48,500
2022/04/25 3,060 3,085 3,035 3,060 59,600
2022/04/22 3,140 3,150 3,080 3,105 43,200
2022/04/21 3,110 3,160 3,080 3,155 60,900
2022/04/20 3,160 3,175 3,125 3,140 42,900
2022/04/19 3,100 3,155 3,100 3,145 34,400
2022/04/18 3,100 3,100 3,030 3,075 48,500
2022/04/15 3,170 3,175 3,115 3,135 46,100
2022/04/14 3,215 3,235 3,215 3,225 23,700
2022/04/13 3,155 3,220 3,155 3,215 48,900
2022/04/12 3,175 3,200 3,125 3,155 53,600
2022/04/11 3,185 3,220 3,145 3,165 39,300
2022/04/08 3,210 3,210 3,155 3,185 58,600
2022/04/07 3,150 3,155 3,095 3,150 58,500
2022/04/06 3,220 3,220 3,170 3,200 51,900
2022/04/05 3,250 3,300 3,235 3,235 57,200
2022/04/04 3,190 3,255 3,160 3,240 53,800
2022/04/01 3,235 3,280 3,190 3,225 69,800
2022/03/31 3,245 3,295 3,235 3,250 60,800
2022/03/30 3,350 3,350 3,250 3,295 74,900
2022/03/29 3,320 3,375 3,310 3,360 57,000
2022/03/28 3,330 3,330 3,275 3,310 55,500
2022/03/25 3,345 3,365 3,270 3,345 98,900
2022/03/24 3,275 3,295 3,235 3,285 68,600
2022/03/23 3,180 3,330 3,145 3,305 127,500
2022/03/22 3,295 3,295 3,165 3,180 123,200
2022/03/18 3,120 3,165 3,040 3,155 206,200
2022/03/17 3,150 3,150 3,075 3,115 156,600
2022/03/16 3,070 3,070 3,010 3,030 62,000
2022/03/15 2,998 3,065 2,979 3,030 48,300
2022/03/14 2,969 2,998 2,942 2,958 51,500
2022/03/11 2,951 2,956 2,892 2,942 67,500
2022/03/10 2,952 2,994 2,921 2,994 98,500
2022/03/09 2,909 2,909 2,849 2,863 105,900
2022/03/08 2,805 2,919 2,790 2,870 137,300
2022/03/07 2,880 2,884 2,792 2,824 76,200
2022/03/04 3,015 3,015 2,904 2,921 88,600
2022/03/03 3,060 3,060 2,990 3,030 88,300
2022/03/02 3,020 3,025 2,984 2,987 66,700
2022/03/01 3,025 3,070 3,015 3,065 86,800
2022/02/28 3,075 3,075 3,005 3,065 77,400
2022/02/25 3,015 3,085 2,966 3,075 96,200
2022/02/24 2,935 3,010 2,935 2,990 71,300
2022/02/22 2,980 3,005 2,959 2,985 66,400
2022/02/21 3,055 3,055 3,005 3,020 51,700
2022/02/18 3,090 3,115 3,060 3,090 66,300
2022/02/17 3,225 3,240 3,130 3,140 88,100
2022/02/16 3,260 3,260 3,190 3,225 63,900
2022/02/15 3,210 3,285 3,175 3,215 119,000
2022/02/14 3,190 3,225 3,135 3,170 111,700
2022/02/10 3,240 3,300 3,195 3,290 174,400
2022/02/09 3,100 3,310 3,060 3,235 315,500
2022/02/08 3,195 3,195 3,030 3,060 268,500
2022/02/07 3,360 3,360 3,195 3,215 196,500
2022/02/04 3,340 3,400 3,260 3,385 122,400
2022/02/03 3,370 3,390 3,350 3,360 48,600
2022/02/02 3,315 3,405 3,310 3,390 65,500
2022/02/01 3,390 3,410 3,290 3,300 78,500
2022/01/31 3,285 3,375 3,270 3,360 69,000
2022/01/28 3,240 3,300 3,220 3,285 114,100
2022/01/27 3,280 3,315 3,180 3,205 138,000
2022/01/26 3,255 3,290 3,225 3,270 88,300
2022/01/25 3,355 3,355 3,205 3,255 126,000
2022/01/24 3,335 3,345 3,290 3,340 88,600
2022/01/21 3,300 3,380 3,255 3,370 129,400
2022/01/20 3,290 3,335 3,265 3,315 110,600
2022/01/19 3,350 3,400 3,255 3,315 220,200
2022/01/18 3,430 3,455 3,355 3,400 128,900
2022/01/17 3,470 3,495 3,430 3,430 57,000
2022/01/14 3,455 3,460 3,385 3,460 90,700
2022/01/13 3,500 3,520 3,450 3,455 65,600
2022/01/12 3,420 3,500 3,415 3,475 87,000
2022/01/11 3,405 3,430 3,340 3,360 82,700
2022/01/07 3,430 3,475 3,360 3,425 75,000
2022/01/06 3,460 3,525 3,420 3,425 95,500
2022/01/05 3,595 3,600 3,530 3,530 95,700
2022/01/04 3,575 3,600 3,535 3,565 104,600

このページの先頭へ