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
2023/12/29 3,085 3,115 3,085 3,115 51,600
2023/12/28 3,065 3,085 3,050 3,085 41,800
2023/12/27 3,050 3,095 3,035 3,075 100,800
2023/12/26 3,050 3,070 3,020 3,050 76,700
2023/12/25 3,145 3,150 3,030 3,050 77,700
2023/12/22 3,050 3,095 3,050 3,080 61,700
2023/12/21 3,095 3,105 3,050 3,070 74,100
2023/12/20 3,115 3,150 3,115 3,125 74,400
2023/12/19 3,075 3,105 3,035 3,100 63,400
2023/12/18 3,095 3,110 3,045 3,065 96,100
2023/12/15 3,115 3,130 3,075 3,120 111,300
2023/12/14 3,150 3,180 3,100 3,115 141,000
2023/12/13 3,105 3,150 3,075 3,135 137,200
2023/12/12 3,130 3,155 3,105 3,105 104,200
2023/12/11 3,110 3,130 3,055 3,095 97,700
2023/12/08 3,085 3,115 3,010 3,045 144,300
2023/12/07 3,080 3,125 3,055 3,125 142,000
2023/12/06 2,976 3,130 2,976 3,115 259,800
2023/12/05 3,000 3,010 2,941 2,941 123,600
2023/12/04 3,015 3,035 2,972 3,005 104,800
2023/12/01 3,005 3,040 2,996 3,020 155,900
2023/11/30 2,930 2,992 2,919 2,990 116,400
2023/11/29 2,907 2,955 2,907 2,942 56,800
2023/11/28 2,910 2,943 2,909 2,938 95,700
2023/11/27 2,901 2,922 2,887 2,891 78,900
2023/11/24 2,935 2,941 2,895 2,898 78,800
2023/11/22 2,899 2,915 2,885 2,897 97,900
2023/11/21 2,944 2,961 2,901 2,918 102,400
2023/11/20 3,020 3,030 2,955 2,955 156,900
2023/11/17 2,993 3,000 2,948 3,000 116,400
2023/11/16 2,928 3,000 2,922 2,979 184,200
2023/11/15 2,930 2,968 2,910 2,964 151,000
2023/11/14 2,898 2,910 2,853 2,881 103,100
2023/11/13 2,945 2,947 2,850 2,871 140,000
2023/11/10 2,817 2,921 2,817 2,920 217,800
2023/11/09 2,902 2,925 2,832 2,867 269,000
2023/11/08 2,890 2,899 2,788 2,796 320,900
2023/11/07 2,948 2,970 2,841 2,909 577,500
2023/11/06 2,572 3,040 2,520 2,950 1,040,000
2023/11/02 2,558 2,573 2,506 2,540 176,800
2023/11/01 2,490 2,524 2,478 2,521 136,400
2023/10/31 2,422 2,457 2,393 2,440 141,000
2023/10/30 2,389 2,431 2,365 2,416 540,800
2023/10/27 2,384 2,407 2,361 2,396 81,900
2023/10/26 2,392 2,400 2,328 2,334 92,200
2023/10/25 2,437 2,445 2,388 2,390 69,200
2023/10/24 2,420 2,423 2,359 2,416 92,400
2023/10/23 2,459 2,466 2,416 2,416 65,500
2023/10/20 2,461 2,489 2,450 2,460 52,400
2023/10/19 2,457 2,496 2,449 2,458 73,300
2023/10/18 2,536 2,536 2,478 2,501 97,500
2023/10/17 2,500 2,530 2,488 2,501 51,000
2023/10/16 2,500 2,519 2,460 2,469 76,200
2023/10/13 2,553 2,588 2,527 2,536 119,400
2023/10/12 2,519 2,565 2,513 2,562 84,300
2023/10/11 2,513 2,514 2,478 2,493 63,500
2023/10/10 2,510 2,526 2,501 2,504 85,600
2023/10/06 2,465 2,493 2,461 2,461 69,400
2023/10/05 2,455 2,481 2,455 2,480 78,200
2023/10/04 2,460 2,464 2,425 2,439 127,500
2023/10/03 2,551 2,559 2,496 2,498 112,000
2023/10/02 2,580 2,604 2,544 2,548 79,800
2023/09/29 2,586 2,588 2,551 2,564 106,300
2023/09/28 2,561 2,587 2,546 2,562 90,100
2023/09/27 2,578 2,610 2,547 2,609 112,000
2023/09/26 2,601 2,601 2,579 2,581 81,900
2023/09/25 2,603 2,610 2,575 2,608 71,800
2023/09/22 2,550 2,607 2,543 2,586 98,900
2023/09/21 2,625 2,633 2,571 2,579 93,500
2023/09/20 2,642 2,652 2,606 2,625 118,900
2023/09/19 2,600 2,636 2,590 2,631 161,800
2023/09/15 2,600 2,607 2,572 2,592 115,200
2023/09/14 2,562 2,600 2,561 2,582 98,900
2023/09/13 2,549 2,561 2,542 2,554 98,100
2023/09/12 2,550 2,574 2,536 2,558 69,200
2023/09/11 2,584 2,587 2,534 2,543 121,500
2023/09/08 2,604 2,626 2,566 2,574 153,100
2023/09/07 2,650 2,672 2,650 2,654 100,900
2023/09/06 2,682 2,689 2,670 2,670 95,500
2023/09/05 2,619 2,659 2,607 2,659 148,800
2023/09/04 2,605 2,621 2,589 2,617 112,500
2023/09/01 2,596 2,619 2,590 2,605 155,700
2023/08/31 2,643 2,666 2,623 2,629 289,400
2023/08/30 2,611 2,652 2,589 2,626 366,600
2023/08/29 2,626 2,626 2,604 2,610 98,200
2023/08/28 2,588 2,644 2,580 2,629 136,400
2023/08/25 2,578 2,598 2,564 2,574 130,800
2023/08/24 2,585 2,593 2,569 2,587 107,300
2023/08/23 2,526 2,576 2,520 2,576 108,200
2023/08/22 2,558 2,561 2,536 2,558 96,100
2023/08/21 2,571 2,587 2,544 2,562 98,800
2023/08/18 2,577 2,599 2,554 2,576 97,700
2023/08/17 2,600 2,614 2,568 2,607 86,300
2023/08/16 2,641 2,651 2,617 2,624 71,900
2023/08/15 2,681 2,690 2,662 2,670 95,400
2023/08/14 2,702 2,724 2,673 2,689 120,500
2023/08/10 2,696 2,748 2,690 2,742 97,500
2023/08/09 2,708 2,711 2,675 2,706 65,100
2023/08/08 2,740 2,750 2,701 2,709 84,200
2023/08/07 2,653 2,774 2,642 2,737 140,800
2023/08/04 2,651 2,706 2,650 2,688 98,100
2023/08/03 2,732 2,747 2,676 2,686 179,300
2023/08/02 2,860 2,879 2,759 2,779 296,500
2023/08/01 2,655 2,911 2,620 2,873 574,100
2023/07/31 2,654 2,669 2,642 2,657 116,900
2023/07/28 2,580 2,636 2,570 2,636 121,900
2023/07/27 2,595 2,614 2,575 2,612 70,700
2023/07/26 2,628 2,630 2,600 2,602 121,100
2023/07/25 2,600 2,614 2,580 2,614 89,200
2023/07/24 2,587 2,592 2,571 2,591 70,200
2023/07/21 2,549 2,570 2,525 2,565 84,100
2023/07/20 2,595 2,596 2,562 2,562 69,900
2023/07/19 2,603 2,603 2,566 2,578 99,200
2023/07/18 2,603 2,603 2,564 2,580 87,100
2023/07/14 2,583 2,607 2,569 2,593 73,700
2023/07/13 2,606 2,614 2,580 2,592 43,000
2023/07/12 2,641 2,641 2,576 2,586 114,800
2023/07/11 2,699 2,716 2,625 2,627 121,300
2023/07/10 2,677 2,691 2,658 2,670 74,800
2023/07/07 2,675 2,681 2,641 2,654 81,200
2023/07/06 2,701 2,735 2,701 2,708 57,200
2023/07/05 2,708 2,746 2,694 2,742 85,600
2023/07/04 2,740 2,764 2,724 2,728 81,300
2023/07/03 2,708 2,769 2,706 2,757 144,700
2023/06/30 2,699 2,699 2,641 2,664 170,500
2023/06/29 2,747 2,760 2,716 2,723 80,200
2023/06/28 2,725 2,744 2,684 2,744 139,400
2023/06/27 2,700 2,725 2,693 2,718 177,600
2023/06/26 2,604 2,703 2,604 2,677 207,700
2023/06/23 2,657 2,662 2,555 2,573 153,800
2023/06/22 2,637 2,677 2,624 2,640 129,800
2023/06/21 2,572 2,638 2,563 2,622 108,600
2023/06/20 2,578 2,607 2,566 2,606 106,900
2023/06/19 2,570 2,590 2,556 2,581 100,800
2023/06/16 2,572 2,575 2,545 2,561 77,200
2023/06/15 2,539 2,619 2,535 2,587 172,800
2023/06/14 2,543 2,546 2,521 2,533 140,200
2023/06/13 2,534 2,554 2,519 2,532 152,100
2023/06/12 2,514 2,520 2,496 2,515 102,400
2023/06/09 2,540 2,540 2,495 2,506 135,900
2023/06/08 2,534 2,543 2,485 2,503 107,700
2023/06/07 2,566 2,566 2,521 2,521 151,300
2023/06/06 2,546 2,570 2,524 2,567 83,400
2023/06/05 2,583 2,595 2,573 2,583 85,200
2023/06/02 2,525 2,556 2,505 2,552 106,100
2023/06/01 2,525 2,554 2,518 2,525 79,800
2023/05/31 2,589 2,600 2,540 2,554 113,500
2023/05/30 2,617 2,653 2,608 2,630 86,200
2023/05/29 2,695 2,697 2,625 2,630 101,600
2023/05/26 2,612 2,655 2,606 2,621 77,600
2023/05/25 2,620 2,639 2,608 2,619 135,600
2023/05/24 2,584 2,618 2,571 2,610 74,900
2023/05/23 2,667 2,673 2,612 2,620 122,800
2023/05/22 2,625 2,663 2,620 2,657 76,800
2023/05/19 2,672 2,673 2,643 2,654 74,300
2023/05/18 2,669 2,679 2,654 2,663 110,400
2023/05/17 2,635 2,663 2,629 2,649 112,900
2023/05/16 2,600 2,635 2,594 2,635 71,900
2023/05/15 2,626 2,626 2,582 2,593 74,800
2023/05/12 2,600 2,623 2,595 2,611 101,800
2023/05/11 2,620 2,621 2,593 2,601 108,900
2023/05/10 2,582 2,613 2,576 2,604 115,300
2023/05/09 2,581 2,634 2,570 2,615 173,400
2023/05/08 2,584 2,595 2,553 2,580 104,800
2023/05/02 2,590 2,596 2,542 2,584 207,100
2023/05/01 2,452 2,636 2,433 2,604 411,400
2023/04/28 2,419 2,447 2,404 2,446 83,000
2023/04/27 2,370 2,386 2,356 2,383 86,900
2023/04/26 2,413 2,413 2,375 2,377 76,000
2023/04/25 2,477 2,491 2,443 2,443 64,900
2023/04/24 2,465 2,484 2,452 2,452 66,100
2023/04/21 2,430 2,465 2,423 2,463 55,100
2023/04/20 2,438 2,452 2,430 2,442 64,400
2023/04/19 2,436 2,441 2,414 2,438 79,400
2023/04/18 2,449 2,465 2,436 2,453 84,000
2023/04/17 2,429 2,432 2,409 2,425 70,400
2023/04/14 2,402 2,422 2,380 2,415 88,100
2023/04/13 2,350 2,376 2,340 2,371 72,000
2023/04/12 2,364 2,369 2,345 2,352 61,100
2023/04/11 2,375 2,384 2,346 2,362 87,800
2023/04/10 2,375 2,377 2,342 2,348 55,200
2023/04/07 2,351 2,366 2,348 2,362 57,700
2023/04/06 2,379 2,379 2,333 2,341 84,100
2023/04/05 2,450 2,461 2,408 2,411 87,000
2023/04/04 2,473 2,481 2,455 2,466 100,700
2023/04/03 2,539 2,539 2,478 2,487 80,000
2023/03/31 2,508 2,517 2,492 2,500 95,800
2023/03/30 2,487 2,496 2,470 2,482 90,700
2023/03/29 2,494 2,524 2,494 2,524 157,300
2023/03/28 2,491 2,494 2,468 2,477 76,500
2023/03/27 2,487 2,492 2,473 2,473 71,900
2023/03/24 2,454 2,470 2,437 2,464 69,400
2023/03/23 2,421 2,457 2,415 2,454 87,700
2023/03/22 2,458 2,479 2,440 2,450 88,500
2023/03/20 2,420 2,441 2,402 2,408 109,000
2023/03/17 2,434 2,446 2,419 2,434 112,600
2023/03/16 2,387 2,415 2,381 2,409 75,300
2023/03/15 2,434 2,452 2,409 2,426 115,700
2023/03/14 2,405 2,410 2,372 2,408 115,200
2023/03/13 2,434 2,457 2,422 2,455 70,300
2023/03/10 2,503 2,528 2,470 2,472 123,200
2023/03/09 2,493 2,532 2,482 2,531 110,800
2023/03/08 2,462 2,474 2,454 2,462 66,200
2023/03/07 2,488 2,495 2,466 2,467 92,800
2023/03/06 2,445 2,484 2,439 2,484 95,600
2023/03/03 2,400 2,429 2,393 2,417 72,800
2023/03/02 2,397 2,412 2,381 2,389 74,200
2023/03/01 2,351 2,394 2,350 2,393 62,700
2023/02/28 2,368 2,379 2,348 2,365 63,800
2023/02/27 2,390 2,390 2,355 2,358 54,300
2023/02/24 2,361 2,387 2,359 2,384 62,900
2023/02/22 2,365 2,365 2,340 2,341 49,800
2023/02/21 2,374 2,387 2,360 2,382 45,900
2023/02/20 2,387 2,388 2,361 2,361 64,400
2023/02/17 2,385 2,401 2,382 2,387 49,100
2023/02/16 2,390 2,420 2,381 2,403 73,500
2023/02/15 2,406 2,411 2,353 2,355 64,300
2023/02/14 2,378 2,411 2,370 2,379 77,500
2023/02/13 2,350 2,351 2,305 2,342 136,400
2023/02/10 2,425 2,445 2,353 2,357 194,000
2023/02/09 2,435 2,455 2,421 2,447 73,500
2023/02/08 2,435 2,460 2,435 2,451 75,400
2023/02/07 2,401 2,427 2,394 2,418 81,600
2023/02/06 2,409 2,416 2,398 2,404 70,900
2023/02/03 2,381 2,408 2,378 2,393 51,900
2023/02/02 2,400 2,428 2,392 2,400 76,200
2023/02/01 2,400 2,415 2,378 2,388 71,400
2023/01/31 2,370 2,392 2,367 2,384 65,400
2023/01/30 2,389 2,394 2,364 2,372 98,800
2023/01/27 2,371 2,384 2,366 2,375 59,600
2023/01/26 2,356 2,375 2,354 2,363 47,400
2023/01/25 2,361 2,367 2,351 2,356 65,600
2023/01/24 2,338 2,381 2,335 2,371 109,800
2023/01/23 2,300 2,316 2,287 2,316 58,900
2023/01/20 2,273 2,275 2,253 2,265 33,900
2023/01/19 2,284 2,322 2,271 2,277 80,600
2023/01/18 2,266 2,325 2,264 2,317 72,600
2023/01/17 2,238 2,273 2,236 2,266 42,900
2023/01/16 2,226 2,254 2,224 2,241 45,100
2023/01/13 2,260 2,279 2,240 2,247 70,800
2023/01/12 2,272 2,291 2,262 2,281 53,100
2023/01/11 2,267 2,280 2,259 2,272 69,300
2023/01/10 2,271 2,271 2,248 2,260 64,100
2023/01/06 2,190 2,242 2,178 2,236 91,100
2023/01/05 2,192 2,219 2,191 2,207 98,700
2023/01/04 2,230 2,231 2,193 2,193 73,600

このページの先頭へ