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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,130 | 4,145 | 4,100 | 4,100 | 103,400 |
| 2024/12/27 | 4,005 | 4,115 | 4,005 | 4,100 | 87,300 |
| 2024/12/26 | 4,000 | 4,020 | 3,995 | 4,010 | 67,500 |
| 2024/12/25 | 4,030 | 4,030 | 3,960 | 3,995 | 61,000 |
| 2024/12/24 | 4,030 | 4,035 | 3,995 | 4,020 | 53,700 |
| 2024/12/23 | 4,000 | 4,050 | 3,990 | 4,020 | 84,700 |
| 2024/12/20 | 3,970 | 4,015 | 3,955 | 3,970 | 101,600 |
| 2024/12/19 | 3,890 | 3,990 | 3,880 | 3,970 | 75,600 |
| 2024/12/18 | 3,955 | 3,990 | 3,930 | 3,940 | 93,500 |
| 2024/12/17 | 3,955 | 3,990 | 3,945 | 3,955 | 78,900 |
| 2024/12/16 | 3,965 | 3,985 | 3,925 | 3,955 | 98,500 |
| 2024/12/13 | 3,995 | 4,045 | 3,965 | 3,975 | 114,700 |
| 2024/12/12 | 4,000 | 4,075 | 3,985 | 4,040 | 144,200 |
| 2024/12/11 | 4,030 | 4,065 | 3,985 | 3,995 | 114,000 |
| 2024/12/10 | 4,110 | 4,110 | 4,020 | 4,035 | 102,700 |
| 2024/12/09 | 4,115 | 4,135 | 4,075 | 4,095 | 130,500 |
| 2024/12/06 | 4,200 | 4,210 | 4,130 | 4,130 | 111,500 |
| 2024/12/05 | 4,250 | 4,255 | 4,200 | 4,230 | 83,900 |
| 2024/12/04 | 4,290 | 4,300 | 4,205 | 4,240 | 146,300 |
| 2024/12/03 | 4,255 | 4,340 | 4,255 | 4,310 | 118,400 |
| 2024/12/02 | 4,255 | 4,290 | 4,215 | 4,255 | 139,200 |
| 2024/11/29 | 4,265 | 4,300 | 4,265 | 4,275 | 88,500 |
| 2024/11/28 | 4,230 | 4,280 | 4,215 | 4,270 | 113,200 |
| 2024/11/27 | 4,255 | 4,290 | 4,170 | 4,230 | 147,100 |
| 2024/11/26 | 4,230 | 4,295 | 4,230 | 4,265 | 144,500 |
| 2024/11/25 | 4,205 | 4,270 | 4,180 | 4,245 | 157,000 |
| 2024/11/22 | 4,145 | 4,155 | 4,110 | 4,135 | 152,300 |
| 2024/11/21 | 4,130 | 4,145 | 4,100 | 4,135 | 127,000 |
| 2024/11/20 | 4,145 | 4,190 | 4,085 | 4,130 | 144,700 |
| 2024/11/19 | 4,130 | 4,185 | 4,105 | 4,145 | 151,500 |
| 2024/11/18 | 4,100 | 4,145 | 4,085 | 4,120 | 240,800 |
| 2024/11/15 | 4,065 | 4,140 | 4,065 | 4,100 | 143,500 |
| 2024/11/14 | 4,155 | 4,185 | 4,065 | 4,065 | 162,000 |
| 2024/11/13 | 4,165 | 4,195 | 4,130 | 4,155 | 164,800 |
| 2024/11/12 | 4,210 | 4,265 | 4,170 | 4,180 | 212,500 |
| 2024/11/11 | 4,125 | 4,210 | 4,110 | 4,195 | 161,400 |
| 2024/11/08 | 4,020 | 4,180 | 4,010 | 4,125 | 236,100 |
| 2024/11/07 | 4,095 | 4,120 | 3,955 | 3,970 | 288,200 |
| 2024/11/06 | 4,025 | 4,130 | 3,955 | 4,060 | 440,000 |
| 2024/11/05 | 4,025 | 4,035 | 3,955 | 3,955 | 95,200 |
| 2024/11/01 | 4,025 | 4,025 | 3,970 | 3,970 | 119,700 |
| 2024/10/31 | 4,000 | 4,090 | 4,000 | 4,070 | 144,200 |
| 2024/10/30 | 4,000 | 4,015 | 3,970 | 4,000 | 117,600 |
| 2024/10/29 | 3,935 | 3,980 | 3,915 | 3,960 | 66,700 |
| 2024/10/28 | 3,880 | 3,960 | 3,880 | 3,920 | 138,300 |
| 2024/10/25 | 3,900 | 3,915 | 3,835 | 3,880 | 121,600 |
| 2024/10/24 | 3,840 | 3,890 | 3,840 | 3,880 | 80,600 |
| 2024/10/23 | 3,860 | 3,905 | 3,860 | 3,880 | 103,700 |
| 2024/10/22 | 3,905 | 3,930 | 3,835 | 3,850 | 98,100 |
| 2024/10/21 | 3,930 | 3,965 | 3,930 | 3,930 | 80,000 |
| 2024/10/18 | 3,950 | 3,970 | 3,930 | 3,930 | 60,800 |
| 2024/10/17 | 3,930 | 3,955 | 3,920 | 3,920 | 90,900 |
| 2024/10/16 | 3,900 | 3,950 | 3,885 | 3,915 | 74,300 |
| 2024/10/15 | 3,990 | 4,000 | 3,905 | 3,950 | 87,500 |
| 2024/10/11 | 3,905 | 3,955 | 3,905 | 3,935 | 85,400 |
| 2024/10/10 | 4,010 | 4,020 | 3,910 | 3,910 | 98,800 |
| 2024/10/09 | 4,095 | 4,115 | 4,010 | 4,010 | 286,400 |
| 2024/10/08 | 3,820 | 3,905 | 3,820 | 3,895 | 110,400 |
| 2024/10/07 | 3,880 | 3,905 | 3,825 | 3,860 | 123,300 |
| 2024/10/04 | 3,755 | 3,825 | 3,755 | 3,790 | 91,900 |
| 2024/10/03 | 3,835 | 3,895 | 3,755 | 3,755 | 160,400 |
| 2024/10/02 | 3,770 | 3,785 | 3,735 | 3,765 | 118,900 |
| 2024/10/01 | 3,700 | 3,780 | 3,700 | 3,775 | 107,400 |
| 2024/09/30 | 3,635 | 3,705 | 3,615 | 3,700 | 110,800 |
| 2024/09/27 | 3,735 | 3,755 | 3,685 | 3,705 | 127,400 |
| 2024/09/26 | 3,720 | 3,755 | 3,710 | 3,755 | 211,400 |
| 2024/09/25 | 3,675 | 3,710 | 3,645 | 3,700 | 108,000 |
| 2024/09/24 | 3,700 | 3,730 | 3,680 | 3,685 | 69,000 |
| 2024/09/20 | 3,710 | 3,725 | 3,675 | 3,675 | 102,600 |
| 2024/09/19 | 3,690 | 3,720 | 3,685 | 3,700 | 118,800 |
| 2024/09/18 | 3,605 | 3,655 | 3,580 | 3,635 | 113,100 |
| 2024/09/17 | 3,620 | 3,620 | 3,540 | 3,590 | 144,800 |
| 2024/09/13 | 3,620 | 3,660 | 3,600 | 3,625 | 156,700 |
| 2024/09/12 | 3,650 | 3,720 | 3,580 | 3,600 | 120,900 |
| 2024/09/11 | 3,555 | 3,650 | 3,535 | 3,590 | 193,800 |
| 2024/09/10 | 3,550 | 3,580 | 3,530 | 3,565 | 140,900 |
| 2024/09/09 | 3,485 | 3,545 | 3,455 | 3,530 | 127,400 |
| 2024/09/06 | 3,650 | 3,665 | 3,525 | 3,555 | 101,900 |
| 2024/09/05 | 3,615 | 3,675 | 3,615 | 3,620 | 109,200 |
| 2024/09/04 | 3,595 | 3,665 | 3,570 | 3,660 | 123,400 |
| 2024/09/03 | 3,650 | 3,695 | 3,650 | 3,665 | 71,600 |
| 2024/09/02 | 3,725 | 3,740 | 3,650 | 3,650 | 102,600 |
| 2024/08/30 | 3,615 | 3,715 | 3,615 | 3,700 | 160,800 |
| 2024/08/29 | 3,550 | 3,610 | 3,520 | 3,610 | 169,100 |
| 2024/08/28 | 3,615 | 3,615 | 3,535 | 3,560 | 123,600 |
| 2024/08/27 | 3,575 | 3,660 | 3,545 | 3,640 | 178,300 |
| 2024/08/26 | 3,545 | 3,595 | 3,500 | 3,575 | 118,300 |
| 2024/08/23 | 3,565 | 3,575 | 3,525 | 3,550 | 113,200 |
| 2024/08/22 | 3,530 | 3,580 | 3,485 | 3,565 | 98,800 |
| 2024/08/21 | 3,465 | 3,520 | 3,450 | 3,510 | 105,800 |
| 2024/08/20 | 3,510 | 3,560 | 3,495 | 3,535 | 154,400 |
| 2024/08/19 | 3,440 | 3,540 | 3,440 | 3,530 | 186,100 |
| 2024/08/16 | 3,500 | 3,560 | 3,490 | 3,535 | 156,800 |
| 2024/08/15 | 3,520 | 3,540 | 3,435 | 3,460 | 165,900 |
| 2024/08/14 | 3,505 | 3,560 | 3,475 | 3,545 | 114,600 |
| 2024/08/13 | 3,500 | 3,535 | 3,475 | 3,510 | 134,800 |
| 2024/08/09 | 3,500 | 3,550 | 3,415 | 3,475 | 187,800 |
| 2024/08/08 | 3,400 | 3,495 | 3,400 | 3,420 | 185,800 |
| 2024/08/07 | 3,325 | 3,490 | 3,250 | 3,445 | 296,400 |
| 2024/08/06 | 3,220 | 3,405 | 3,185 | 3,350 | 297,200 |
| 2024/08/05 | 3,150 | 3,255 | 2,952 | 3,010 | 502,200 |
| 2024/08/02 | 3,345 | 3,405 | 3,255 | 3,290 | 638,000 |
| 2024/08/01 | 3,575 | 3,605 | 3,430 | 3,555 | 503,000 |
| 2024/07/31 | 3,490 | 3,610 | 3,465 | 3,600 | 191,200 |
| 2024/07/30 | 3,450 | 3,515 | 3,430 | 3,495 | 230,800 |
| 2024/07/29 | 3,355 | 3,430 | 3,355 | 3,430 | 109,500 |
| 2024/07/26 | 3,300 | 3,345 | 3,280 | 3,310 | 103,000 |
| 2024/07/25 | 3,380 | 3,380 | 3,305 | 3,330 | 186,700 |
| 2024/07/24 | 3,375 | 3,420 | 3,360 | 3,390 | 169,700 |
| 2024/07/23 | 3,460 | 3,480 | 3,375 | 3,415 | 77,400 |
| 2024/07/22 | 3,550 | 3,575 | 3,455 | 3,455 | 136,200 |
| 2024/07/19 | 3,475 | 3,540 | 3,445 | 3,540 | 140,500 |
| 2024/07/18 | 3,500 | 3,560 | 3,485 | 3,485 | 112,000 |
| 2024/07/17 | 3,560 | 3,620 | 3,555 | 3,565 | 137,300 |
| 2024/07/16 | 3,505 | 3,550 | 3,495 | 3,550 | 121,500 |
| 2024/07/12 | 3,425 | 3,520 | 3,420 | 3,500 | 244,000 |
| 2024/07/11 | 3,425 | 3,425 | 3,365 | 3,395 | 101,800 |
| 2024/07/10 | 3,335 | 3,375 | 3,320 | 3,360 | 81,800 |
| 2024/07/09 | 3,335 | 3,375 | 3,325 | 3,350 | 97,800 |
| 2024/07/08 | 3,315 | 3,355 | 3,300 | 3,335 | 81,000 |
| 2024/07/05 | 3,425 | 3,425 | 3,315 | 3,315 | 99,400 |
| 2024/07/04 | 3,370 | 3,450 | 3,350 | 3,430 | 109,500 |
| 2024/07/03 | 3,440 | 3,440 | 3,355 | 3,360 | 161,700 |
| 2024/07/02 | 3,455 | 3,495 | 3,420 | 3,440 | 120,500 |
| 2024/07/01 | 3,410 | 3,465 | 3,405 | 3,455 | 169,700 |
| 2024/06/28 | 3,340 | 3,415 | 3,325 | 3,405 | 152,500 |
| 2024/06/27 | 3,330 | 3,340 | 3,305 | 3,340 | 91,900 |
| 2024/06/26 | 3,290 | 3,330 | 3,285 | 3,330 | 76,300 |
| 2024/06/25 | 3,290 | 3,295 | 3,260 | 3,290 | 77,700 |
| 2024/06/24 | 3,255 | 3,275 | 3,230 | 3,275 | 67,800 |
| 2024/06/21 | 3,240 | 3,250 | 3,210 | 3,235 | 114,200 |
| 2024/06/20 | 3,260 | 3,260 | 3,205 | 3,220 | 90,800 |
| 2024/06/19 | 3,260 | 3,310 | 3,260 | 3,295 | 93,800 |
| 2024/06/18 | 3,250 | 3,300 | 3,200 | 3,265 | 87,300 |
| 2024/06/17 | 3,225 | 3,230 | 3,165 | 3,210 | 92,500 |
| 2024/06/14 | 3,185 | 3,245 | 3,160 | 3,235 | 134,300 |
| 2024/06/13 | 3,170 | 3,195 | 3,155 | 3,155 | 82,000 |
| 2024/06/12 | 3,120 | 3,145 | 3,110 | 3,130 | 53,600 |
| 2024/06/11 | 3,115 | 3,145 | 3,105 | 3,125 | 43,800 |
| 2024/06/10 | 3,100 | 3,145 | 3,100 | 3,145 | 58,800 |
| 2024/06/07 | 3,070 | 3,135 | 3,055 | 3,115 | 66,200 |
| 2024/06/06 | 3,095 | 3,125 | 3,070 | 3,070 | 78,900 |
| 2024/06/05 | 3,070 | 3,100 | 3,040 | 3,090 | 124,800 |
| 2024/06/04 | 3,210 | 3,210 | 3,100 | 3,100 | 127,200 |
| 2024/06/03 | 3,225 | 3,255 | 3,205 | 3,235 | 73,000 |
| 2024/05/31 | 3,195 | 3,230 | 3,160 | 3,230 | 177,300 |
| 2024/05/30 | 3,120 | 3,170 | 3,095 | 3,170 | 96,500 |
| 2024/05/29 | 3,135 | 3,150 | 3,115 | 3,115 | 53,500 |
| 2024/05/28 | 3,125 | 3,145 | 3,105 | 3,110 | 71,100 |
| 2024/05/27 | 3,125 | 3,130 | 3,095 | 3,120 | 47,500 |
| 2024/05/24 | 3,060 | 3,140 | 3,050 | 3,130 | 116,200 |
| 2024/05/23 | 3,075 | 3,100 | 3,055 | 3,075 | 67,600 |
| 2024/05/22 | 3,105 | 3,145 | 3,085 | 3,095 | 108,200 |
| 2024/05/21 | 3,175 | 3,185 | 3,090 | 3,105 | 128,200 |
| 2024/05/20 | 3,185 | 3,220 | 3,160 | 3,205 | 86,100 |
| 2024/05/17 | 3,200 | 3,225 | 3,180 | 3,215 | 77,300 |
| 2024/05/16 | 3,195 | 3,225 | 3,160 | 3,225 | 153,800 |
| 2024/05/15 | 3,120 | 3,155 | 3,080 | 3,140 | 91,900 |
| 2024/05/14 | 3,110 | 3,135 | 3,095 | 3,135 | 82,700 |
| 2024/05/13 | 3,170 | 3,225 | 3,105 | 3,170 | 130,600 |
| 2024/05/10 | 3,210 | 3,240 | 3,165 | 3,170 | 132,400 |
| 2024/05/09 | 3,145 | 3,190 | 3,110 | 3,170 | 312,400 |
| 2024/05/08 | 3,080 | 3,130 | 3,075 | 3,095 | 354,500 |
| 2024/05/07 | 3,045 | 3,075 | 3,010 | 3,070 | 345,700 |
| 2024/05/02 | 2,936 | 2,966 | 2,820 | 2,949 | 960,100 |
| 2024/05/01 | 3,270 | 3,345 | 2,909 | 2,911 | 827,400 |
| 2024/04/30 | 3,135 | 3,230 | 3,135 | 3,230 | 112,000 |
| 2024/04/26 | 3,030 | 3,140 | 3,030 | 3,135 | 108,600 |
| 2024/04/25 | 3,030 | 3,035 | 3,005 | 3,025 | 73,100 |
| 2024/04/24 | 3,030 | 3,065 | 3,020 | 3,050 | 89,900 |
| 2024/04/23 | 3,040 | 3,050 | 3,010 | 3,030 | 90,300 |
| 2024/04/22 | 3,085 | 3,085 | 3,020 | 3,050 | 83,200 |
| 2024/04/19 | 3,145 | 3,145 | 3,020 | 3,050 | 125,700 |
| 2024/04/18 | 3,110 | 3,170 | 3,105 | 3,160 | 90,900 |
| 2024/04/17 | 3,150 | 3,165 | 3,110 | 3,110 | 99,100 |
| 2024/04/16 | 3,135 | 3,150 | 3,110 | 3,150 | 106,900 |
| 2024/04/15 | 3,180 | 3,180 | 3,135 | 3,155 | 53,500 |
| 2024/04/12 | 3,215 | 3,220 | 3,185 | 3,200 | 82,800 |
| 2024/04/11 | 3,155 | 3,185 | 3,125 | 3,185 | 89,900 |
| 2024/04/10 | 3,175 | 3,210 | 3,170 | 3,185 | 80,100 |
| 2024/04/09 | 3,215 | 3,220 | 3,160 | 3,165 | 140,600 |
| 2024/04/08 | 3,235 | 3,265 | 3,195 | 3,215 | 84,300 |
| 2024/04/05 | 3,220 | 3,230 | 3,155 | 3,225 | 99,800 |
| 2024/04/04 | 3,285 | 3,295 | 3,250 | 3,265 | 97,200 |
| 2024/04/03 | 3,225 | 3,270 | 3,210 | 3,260 | 102,500 |
| 2024/04/02 | 3,275 | 3,295 | 3,245 | 3,265 | 93,500 |
| 2024/04/01 | 3,410 | 3,415 | 3,300 | 3,300 | 90,200 |
| 2024/03/29 | 3,335 | 3,405 | 3,335 | 3,390 | 89,100 |
| 2024/03/28 | 3,365 | 3,375 | 3,300 | 3,320 | 98,000 |
| 2024/03/27 | 3,405 | 3,440 | 3,395 | 3,405 | 118,400 |
| 2024/03/26 | 3,360 | 3,425 | 3,360 | 3,400 | 114,800 |
| 2024/03/25 | 3,370 | 3,400 | 3,355 | 3,365 | 81,900 |
| 2024/03/22 | 3,370 | 3,395 | 3,345 | 3,375 | 73,200 |
| 2024/03/21 | 3,385 | 3,390 | 3,345 | 3,345 | 123,100 |
| 2024/03/19 | 3,390 | 3,390 | 3,325 | 3,370 | 94,300 |
| 2024/03/18 | 3,350 | 3,355 | 3,310 | 3,345 | 81,300 |
| 2024/03/15 | 3,240 | 3,325 | 3,235 | 3,315 | 115,800 |
| 2024/03/14 | 3,275 | 3,285 | 3,205 | 3,235 | 115,200 |
| 2024/03/13 | 3,300 | 3,320 | 3,240 | 3,265 | 90,400 |
| 2024/03/12 | 3,195 | 3,265 | 3,175 | 3,255 | 110,200 |
| 2024/03/11 | 3,230 | 3,255 | 3,190 | 3,215 | 116,700 |
| 2024/03/08 | 3,260 | 3,340 | 3,230 | 3,320 | 192,400 |
| 2024/03/07 | 3,360 | 3,365 | 3,260 | 3,270 | 187,400 |
| 2024/03/06 | 3,300 | 3,345 | 3,300 | 3,315 | 126,300 |
| 2024/03/05 | 3,330 | 3,340 | 3,290 | 3,320 | 120,500 |
| 2024/03/04 | 3,320 | 3,390 | 3,295 | 3,310 | 210,800 |
| 2024/03/01 | 3,265 | 3,305 | 3,250 | 3,280 | 164,600 |
| 2024/02/29 | 3,255 | 3,260 | 3,190 | 3,240 | 136,000 |
| 2024/02/28 | 3,280 | 3,305 | 3,240 | 3,265 | 142,100 |
| 2024/02/27 | 3,205 | 3,245 | 3,200 | 3,225 | 125,900 |
| 2024/02/26 | 3,250 | 3,290 | 3,195 | 3,240 | 226,500 |
| 2024/02/22 | 3,200 | 3,220 | 3,130 | 3,170 | 185,300 |
| 2024/02/21 | 3,100 | 3,150 | 3,085 | 3,140 | 114,800 |
| 2024/02/20 | 3,205 | 3,225 | 3,125 | 3,145 | 204,100 |
| 2024/02/19 | 3,180 | 3,210 | 3,155 | 3,205 | 103,200 |
| 2024/02/16 | 3,175 | 3,290 | 3,160 | 3,210 | 246,800 |
| 2024/02/15 | 3,160 | 3,170 | 3,110 | 3,135 | 149,300 |
| 2024/02/14 | 3,085 | 3,145 | 3,080 | 3,130 | 127,800 |
| 2024/02/13 | 3,045 | 3,105 | 3,030 | 3,100 | 133,800 |
| 2024/02/09 | 3,045 | 3,070 | 3,005 | 3,010 | 106,700 |
| 2024/02/08 | 3,045 | 3,085 | 2,990 | 3,045 | 155,400 |
| 2024/02/07 | 3,100 | 3,100 | 3,000 | 3,060 | 242,200 |
| 2024/02/06 | 3,185 | 3,185 | 3,120 | 3,120 | 131,400 |
| 2024/02/05 | 3,155 | 3,195 | 3,110 | 3,185 | 177,500 |
| 2024/02/02 | 3,265 | 3,305 | 3,020 | 3,100 | 577,200 |
| 2024/02/01 | 3,250 | 3,300 | 3,230 | 3,235 | 267,500 |
| 2024/01/31 | 3,245 | 3,275 | 3,225 | 3,275 | 139,900 |
| 2024/01/30 | 3,225 | 3,290 | 3,205 | 3,270 | 155,600 |
| 2024/01/29 | 3,155 | 3,235 | 3,140 | 3,220 | 142,100 |
| 2024/01/26 | 3,155 | 3,215 | 3,105 | 3,115 | 109,400 |
| 2024/01/25 | 3,155 | 3,210 | 3,145 | 3,190 | 124,300 |
| 2024/01/24 | 3,095 | 3,115 | 3,060 | 3,090 | 74,200 |
| 2024/01/23 | 3,130 | 3,130 | 3,070 | 3,090 | 78,800 |
| 2024/01/22 | 3,100 | 3,120 | 3,080 | 3,105 | 67,600 |
| 2024/01/19 | 2,972 | 3,050 | 2,950 | 3,035 | 95,200 |
| 2024/01/18 | 2,968 | 2,992 | 2,914 | 2,929 | 118,400 |
| 2024/01/17 | 3,075 | 3,090 | 2,970 | 2,975 | 163,600 |
| 2024/01/16 | 3,145 | 3,145 | 3,075 | 3,075 | 55,300 |
| 2024/01/15 | 3,130 | 3,150 | 3,120 | 3,145 | 50,700 |
| 2024/01/12 | 3,170 | 3,170 | 3,115 | 3,130 | 54,100 |
| 2024/01/11 | 3,175 | 3,190 | 3,130 | 3,165 | 85,300 |
| 2024/01/10 | 3,100 | 3,160 | 3,085 | 3,140 | 67,600 |
| 2024/01/09 | 3,085 | 3,110 | 3,065 | 3,100 | 85,400 |
| 2024/01/05 | 3,115 | 3,115 | 3,040 | 3,040 | 71,300 |
| 2024/01/04 | 3,100 | 3,110 | 3,045 | 3,110 | 57,000 |