太陽誘電(6976)の株価時系列情報
太陽誘電(6976)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 |
|---|---|---|---|---|---|
| 2026/08/10 | 9,697 | 10,285 | 9,520 | 9,548 | 23,468,500 |
| 2026/08/07 | 10,070 | 10,100 | 9,167 | 9,699 | 21,653,900 |
| 2026/08/06 | 11,000 | 11,045 | 9,555 | 9,939 | 30,400,900 |
| 2026/08/05 | 11,250 | 11,290 | 10,585 | 11,165 | 19,189,000 |
| 2026/08/04 | 10,065 | 10,400 | 9,622 | 10,290 | 18,867,900 |
| 2026/08/03 | 10,200 | 10,310 | 9,470 | 9,915 | 20,700,900 |
| 2026/07/31 | 10,225 | 10,225 | 10,225 | 10,225 | 787,700 |
| 2026/07/30 | 8,980 | 9,527 | 8,602 | 8,723 | 31,669,100 |
| 2026/07/29 | 10,540 | 10,600 | 8,601 | 9,005 | 31,735,700 |
| 2026/07/28 | 10,700 | 10,980 | 10,060 | 10,275 | 20,130,600 |
| 2026/07/27 | 11,470 | 11,750 | 11,105 | 11,545 | 15,997,700 |
| 2026/07/24 | 12,000 | 12,250 | 10,925 | 11,415 | 19,227,600 |
| 2026/07/23 | 12,700 | 12,890 | 11,965 | 12,155 | 21,347,200 |
| 2026/07/22 | 14,145 | 14,150 | 12,245 | 12,535 | 30,557,400 |
| 2026/07/21 | 11,320 | 11,845 | 10,720 | 11,745 | 23,646,000 |
| 2026/07/17 | 11,325 | 11,550 | 10,150 | 11,035 | 29,786,300 |
| 2026/07/16 | 12,240 | 13,135 | 11,960 | 12,525 | 27,191,500 |
| 2026/07/15 | 12,400 | 12,980 | 12,030 | 12,605 | 26,290,400 |
| 2026/07/14 | 11,900 | 12,065 | 10,920 | 11,855 | 30,014,400 |
| 2026/07/13 | 14,510 | 14,750 | 11,740 | 11,900 | 27,172,000 |
| 2026/07/10 | 14,990 | 15,365 | 14,250 | 14,730 | 21,279,300 |
| 2026/07/09 | 15,420 | 15,770 | 14,325 | 14,680 | 26,672,300 |
| 2026/07/08 | 15,705 | 16,850 | 14,900 | 14,965 | 24,772,500 |
| 2026/07/07 | 17,895 | 18,330 | 15,965 | 16,355 | 19,738,100 |
| 2026/07/06 | 20,615 | 20,830 | 18,030 | 18,385 | 19,033,600 |
| 2026/07/03 | 19,100 | 21,030 | 18,010 | 20,560 | 25,081,600 |
| 2026/07/02 | 21,200 | 22,370 | 20,155 | 20,400 | 23,081,500 |
| 2026/07/01 | 20,970 | 24,065 | 20,760 | 22,655 | 27,898,900 |
| 2026/06/30 | 18,890 | 20,730 | 18,445 | 20,150 | 22,570,300 |
| 2026/06/29 | 16,945 | 18,655 | 16,780 | 18,610 | 20,214,900 |
| 2026/06/26 | 18,020 | 18,020 | 15,500 | 16,780 | 19,830,400 |
| 2026/06/25 | 17,700 | 18,980 | 16,850 | 18,820 | 17,386,400 |
| 2026/06/24 | 16,700 | 17,870 | 16,170 | 16,925 | 19,953,400 |
| 2026/06/23 | 17,150 | 18,435 | 16,570 | 16,930 | 22,248,800 |
| 2026/06/22 | 19,200 | 19,830 | 17,460 | 17,550 | 21,251,700 |
| 2026/06/19 | 20,350 | 20,540 | 18,610 | 19,315 | 23,906,000 |
| 2026/06/18 | 20,345 | 21,835 | 19,860 | 19,860 | 31,712,500 |
| 2026/06/17 | 19,290 | 20,890 | 19,105 | 20,845 | 31,278,100 |
| 2026/06/16 | 19,500 | 22,100 | 18,585 | 20,190 | 39,288,300 |
| 2026/06/15 | 16,800 | 19,565 | 16,110 | 19,285 | 36,041,200 |
| 2026/06/12 | 18,000 | 19,140 | 15,265 | 15,725 | 42,287,400 |
| 2026/06/11 | 14,430 | 16,735 | 13,895 | 16,630 | 29,233,900 |
| 2026/06/10 | 17,840 | 18,345 | 15,305 | 15,655 | 35,796,800 |
| 2026/06/09 | 15,675 | 17,975 | 15,065 | 17,975 | 29,983,300 |
| 2026/06/08 | 13,750 | 15,570 | 13,750 | 14,975 | 19,413,800 |
| 2026/06/05 | 15,100 | 16,050 | 14,600 | 15,850 | 14,938,200 |
| 2026/06/04 | 16,350 | 17,095 | 15,670 | 16,095 | 14,367,700 |
| 2026/06/03 | 16,230 | 17,350 | 15,300 | 16,750 | 20,202,200 |
| 2026/06/02 | 15,790 | 16,540 | 14,320 | 16,225 | 28,521,200 |
| 2026/06/01 | 14,420 | 17,075 | 14,115 | 16,060 | 39,686,800 |
| 2026/05/29 | 13,500 | 15,345 | 13,000 | 14,815 | 27,968,600 |
| 2026/05/28 | 10,835 | 13,355 | 10,775 | 13,010 | 24,126,600 |
| 2026/05/27 | 11,745 | 11,985 | 10,940 | 11,120 | 10,921,000 |
| 2026/05/26 | 10,905 | 11,815 | 10,685 | 11,445 | 16,692,100 |
| 2026/05/25 | 10,305 | 10,605 | 10,010 | 10,605 | 5,570,200 |
| 2026/05/22 | 8,595 | 9,325 | 8,581 | 9,102 | 8,656,600 |
| 2026/05/21 | 8,000 | 8,420 | 7,944 | 8,145 | 7,303,800 |
| 2026/05/20 | 7,380 | 7,900 | 7,089 | 7,861 | 7,523,200 |
| 2026/05/19 | 7,109 | 7,782 | 7,068 | 7,768 | 8,393,000 |
| 2026/05/18 | 6,762 | 7,320 | 6,593 | 7,194 | 5,162,200 |
| 2026/05/15 | 7,106 | 7,213 | 6,680 | 6,762 | 3,570,300 |
| 2026/05/14 | 6,550 | 7,137 | 6,538 | 6,910 | 4,989,600 |
| 2026/05/13 | 6,302 | 6,699 | 6,302 | 6,544 | 2,367,200 |
| 2026/05/12 | 6,650 | 6,996 | 6,502 | 6,502 | 5,505,400 |
| 2026/05/11 | 6,410 | 6,826 | 6,130 | 6,750 | 7,384,000 |
| 2026/05/08 | 6,569 | 6,710 | 6,439 | 6,663 | 3,453,000 |
| 2026/05/07 | 6,370 | 6,640 | 6,176 | 6,630 | 4,999,500 |
| 2026/05/01 | 6,448 | 6,482 | 5,981 | 6,143 | 5,832,400 |
| 2026/04/30 | 6,501 | 6,678 | 6,310 | 6,392 | 6,450,100 |
| 2026/04/28 | 6,477 | 6,638 | 6,461 | 6,586 | 2,236,200 |
| 2026/04/27 | 6,500 | 6,587 | 6,301 | 6,543 | 2,459,800 |
| 2026/04/24 | 6,386 | 6,596 | 6,369 | 6,508 | 4,296,200 |
| 2026/04/23 | 6,190 | 6,260 | 5,970 | 6,208 | 3,416,600 |
| 2026/04/22 | 6,024 | 6,264 | 6,018 | 6,264 | 2,288,800 |
| 2026/04/21 | 6,190 | 6,254 | 6,017 | 6,072 | 4,025,200 |
| 2026/04/20 | 6,124 | 6,409 | 6,075 | 6,222 | 3,476,600 |
| 2026/04/17 | 6,221 | 6,388 | 6,110 | 6,203 | 3,628,900 |
| 2026/04/16 | 5,847 | 6,288 | 5,794 | 6,238 | 6,018,300 |
| 2026/04/15 | 5,533 | 5,883 | 5,533 | 5,847 | 7,076,400 |
| 2026/04/14 | 5,164 | 5,298 | 5,101 | 5,279 | 2,707,700 |
| 2026/04/13 | 4,931 | 5,130 | 4,890 | 5,073 | 3,045,500 |
| 2026/04/10 | 4,879 | 5,026 | 4,860 | 4,957 | 2,046,100 |
| 2026/04/09 | 4,996 | 5,004 | 4,836 | 4,863 | 2,088,600 |
| 2026/04/08 | 4,896 | 5,045 | 4,824 | 5,020 | 3,690,400 |
| 2026/04/07 | 4,549 | 4,643 | 4,522 | 4,581 | 2,046,400 |
| 2026/04/06 | 4,338 | 4,605 | 4,326 | 4,549 | 3,577,500 |
| 2026/04/03 | 4,180 | 4,360 | 4,178 | 4,360 | 4,397,700 |
| 2026/03/27 | 4,090 | 4,164 | 4,007 | 4,125 | 2,096,100 |
| 2026/03/26 | 4,158 | 4,274 | 4,138 | 4,160 | 1,460,700 |
| 2026/03/25 | 4,135 | 4,169 | 4,050 | 4,108 | 1,601,200 |
| 2026/03/24 | 4,136 | 4,175 | 3,892 | 3,971 | 2,484,700 |
| 2026/03/23 | 3,903 | 3,985 | 3,828 | 3,926 | 1,864,900 |
| 2026/03/19 | 4,190 | 4,255 | 4,117 | 4,154 | 2,258,100 |
| 2026/03/18 | 4,266 | 4,340 | 4,205 | 4,340 | 1,997,600 |
| 2026/03/17 | 4,066 | 4,345 | 4,007 | 4,182 | 3,619,700 |
| 2026/03/16 | 3,919 | 3,982 | 3,845 | 3,978 | 2,164,200 |
| 2026/03/13 | 3,860 | 3,936 | 3,825 | 3,936 | 1,845,000 |
| 2026/03/12 | 4,030 | 4,102 | 3,914 | 4,000 | 1,968,800 |
| 2026/03/11 | 4,152 | 4,233 | 4,071 | 4,100 | 2,050,400 |
| 2026/03/10 | 4,080 | 4,164 | 4,031 | 4,089 | 1,896,000 |
| 2026/03/09 | 4,045 | 4,120 | 3,751 | 3,940 | 4,320,500 |
| 2026/03/06 | 4,280 | 4,386 | 4,206 | 4,325 | 1,759,900 |
| 2026/03/05 | 4,405 | 4,478 | 4,247 | 4,367 | 2,129,000 |
| 2026/03/04 | 4,247 | 4,463 | 4,146 | 4,241 | 3,104,300 |
| 2026/03/03 | 4,848 | 4,907 | 4,457 | 4,457 | 3,873,500 |
| 2026/03/02 | 4,700 | 4,953 | 4,671 | 4,867 | 2,202,000 |
| 2026/02/27 | 4,760 | 4,854 | 4,700 | 4,796 | 2,857,400 |
| 2026/02/26 | 5,231 | 5,326 | 4,836 | 4,889 | 4,185,500 |
| 2026/02/25 | 5,020 | 5,274 | 4,989 | 5,131 | 4,070,200 |
| 2026/02/24 | 4,774 | 5,041 | 4,670 | 4,972 | 3,642,700 |
| 2026/02/20 | 4,615 | 4,785 | 4,596 | 4,634 | 2,057,300 |
| 2026/02/19 | 4,700 | 4,741 | 4,542 | 4,665 | 2,765,700 |
| 2026/02/18 | 4,400 | 4,621 | 4,232 | 4,607 | 4,548,700 |
| 2026/02/17 | 4,050 | 4,495 | 4,000 | 4,444 | 3,590,200 |
| 2026/02/16 | 4,108 | 4,159 | 4,034 | 4,088 | 1,399,900 |
| 2026/02/13 | 4,059 | 4,210 | 3,999 | 4,063 | 2,713,200 |
| 2026/02/12 | 4,016 | 4,132 | 3,932 | 4,129 | 2,689,500 |
| 2026/02/10 | 3,884 | 4,039 | 3,872 | 4,016 | 3,083,300 |
| 2026/02/09 | 4,021 | 4,172 | 3,769 | 3,901 | 7,913,500 |
| 2026/02/06 | 3,510 | 3,566 | 3,423 | 3,531 | 2,472,400 |
| 2026/02/05 | 3,494 | 3,542 | 3,476 | 3,506 | 2,401,500 |
| 2026/02/04 | 3,408 | 3,480 | 3,384 | 3,447 | 2,098,000 |
| 2026/02/03 | 3,435 | 3,518 | 3,374 | 3,408 | 4,259,400 |
| 2026/02/02 | 3,296 | 3,393 | 3,167 | 3,268 | 4,314,600 |
| 2026/01/30 | 3,201 | 3,268 | 3,186 | 3,241 | 2,156,900 |
| 2026/01/29 | 3,247 | 3,264 | 3,167 | 3,229 | 2,073,500 |
| 2026/01/28 | 3,329 | 3,339 | 3,246 | 3,273 | 2,843,300 |
| 2026/01/27 | 3,385 | 3,418 | 3,343 | 3,371 | 1,540,400 |
| 2026/01/26 | 3,477 | 3,506 | 3,382 | 3,391 | 2,284,800 |
| 2026/01/23 | 3,601 | 3,638 | 3,543 | 3,581 | 1,404,300 |
| 2026/01/22 | 3,559 | 3,690 | 3,539 | 3,601 | 1,835,200 |
| 2026/01/21 | 3,433 | 3,555 | 3,427 | 3,532 | 1,431,700 |
| 2026/01/20 | 3,560 | 3,585 | 3,493 | 3,550 | 2,015,400 |
| 2026/01/19 | 3,600 | 3,660 | 3,551 | 3,624 | 1,894,000 |
| 2026/01/16 | 3,571 | 3,703 | 3,558 | 3,630 | 2,734,700 |
| 2026/01/15 | 3,643 | 3,666 | 3,592 | 3,618 | 1,748,700 |
| 2026/01/14 | 3,476 | 3,758 | 3,466 | 3,684 | 3,472,000 |
| 2026/01/13 | 3,545 | 3,568 | 3,430 | 3,446 | 2,210,800 |
| 2026/01/09 | 3,420 | 3,474 | 3,392 | 3,405 | 2,061,500 |
| 2026/01/08 | 3,590 | 3,591 | 3,408 | 3,408 | 2,808,000 |
| 2026/01/07 | 3,609 | 3,647 | 3,585 | 3,626 | 1,537,100 |
| 2026/01/06 | 3,700 | 3,700 | 3,565 | 3,615 | 1,699,800 |
| 2026/01/05 | 3,660 | 3,717 | 3,637 | 3,673 | 1,578,500 |
| 2025/12/30 | 3,501 | 3,569 | 3,500 | 3,540 | 643,700 |
| 2025/12/29 | 3,561 | 3,597 | 3,501 | 3,533 | 826,200 |
| 2025/12/26 | 3,569 | 3,577 | 3,513 | 3,537 | 934,200 |
| 2025/12/25 | 3,609 | 3,628 | 3,550 | 3,577 | 819,400 |
| 2025/12/24 | 3,514 | 3,613 | 3,492 | 3,555 | 1,572,200 |
| 2025/12/23 | 3,457 | 3,510 | 3,450 | 3,503 | 982,800 |
| 2025/12/22 | 3,450 | 3,524 | 3,435 | 3,489 | 1,248,500 |
| 2025/12/19 | 3,372 | 3,392 | 3,346 | 3,370 | 1,857,000 |
| 2025/12/18 | 3,312 | 3,397 | 3,299 | 3,363 | 1,330,700 |
| 2025/12/17 | 3,355 | 3,448 | 3,313 | 3,415 | 1,529,200 |
| 2025/12/16 | 3,449 | 3,479 | 3,356 | 3,401 | 1,871,500 |
| 2025/12/15 | 3,528 | 3,591 | 3,488 | 3,519 | 1,558,200 |
| 2025/12/12 | 3,702 | 3,703 | 3,637 | 3,637 | 1,564,200 |
| 2025/12/11 | 3,815 | 3,819 | 3,632 | 3,635 | 2,557,300 |
| 2025/12/10 | 3,885 | 3,985 | 3,756 | 3,796 | 2,074,800 |
| 2025/12/09 | 3,858 | 3,899 | 3,824 | 3,842 | 1,130,500 |
| 2025/12/08 | 3,871 | 3,882 | 3,783 | 3,859 | 2,313,100 |
| 2025/12/05 | 3,734 | 3,861 | 3,721 | 3,861 | 2,461,100 |
| 2025/12/04 | 3,691 | 3,883 | 3,666 | 3,874 | 3,587,000 |
| 2025/12/03 | 3,518 | 3,764 | 3,509 | 3,699 | 5,174,000 |
| 2025/12/02 | 3,400 | 3,498 | 3,374 | 3,474 | 2,357,000 |
| 2025/12/01 | 3,314 | 3,369 | 3,277 | 3,356 | 1,608,900 |
| 2025/11/28 | 3,242 | 3,289 | 3,238 | 3,259 | 743,200 |
| 2025/11/27 | 3,201 | 3,259 | 3,184 | 3,246 | 1,268,400 |
| 2025/11/26 | 3,205 | 3,244 | 3,174 | 3,228 | 1,496,900 |
| 2025/11/25 | 3,243 | 3,276 | 3,205 | 3,205 | 1,316,200 |
| 2025/11/21 | 3,124 | 3,213 | 3,122 | 3,160 | 2,416,000 |
| 2025/11/20 | 3,329 | 3,430 | 3,264 | 3,264 | 2,711,200 |
| 2025/11/19 | 3,141 | 3,204 | 3,090 | 3,146 | 2,257,300 |
| 2025/11/18 | 3,238 | 3,253 | 3,117 | 3,128 | 2,618,100 |
| 2025/11/17 | 3,365 | 3,393 | 3,286 | 3,287 | 1,978,600 |
| 2025/11/14 | 3,238 | 3,378 | 3,235 | 3,368 | 2,694,400 |
| 2025/11/13 | 3,321 | 3,358 | 3,258 | 3,308 | 2,496,800 |
| 2025/11/12 | 3,338 | 3,399 | 3,299 | 3,359 | 2,744,500 |
| 2025/11/11 | 3,588 | 3,596 | 3,402 | 3,408 | 2,767,200 |
| 2025/11/10 | 3,600 | 3,608 | 3,465 | 3,550 | 4,852,900 |
| 2025/11/07 | 3,785 | 3,899 | 3,645 | 3,645 | 4,554,200 |
| 2025/11/06 | 4,393 | 4,421 | 4,288 | 4,345 | 2,894,500 |
| 2025/11/05 | 4,376 | 4,398 | 4,112 | 4,209 | 3,731,900 |
| 2025/11/04 | 4,500 | 4,677 | 4,480 | 4,482 | 3,209,100 |
| 2025/10/31 | 4,205 | 4,575 | 4,151 | 4,401 | 4,396,200 |
| 2025/10/30 | 4,167 | 4,241 | 4,155 | 4,209 | 3,183,300 |
| 2025/10/29 | 4,134 | 4,254 | 4,101 | 4,216 | 2,454,300 |
| 2025/10/28 | 4,125 | 4,251 | 4,081 | 4,102 | 2,137,900 |
| 2025/10/27 | 3,948 | 4,149 | 3,907 | 4,125 | 3,061,600 |
| 2025/10/24 | 3,692 | 3,889 | 3,683 | 3,889 | 2,942,100 |
| 2025/10/23 | 3,665 | 3,680 | 3,610 | 3,643 | 1,624,200 |
| 2025/10/22 | 3,693 | 3,773 | 3,652 | 3,730 | 1,844,500 |
| 2025/10/21 | 3,750 | 3,755 | 3,648 | 3,677 | 1,733,900 |
| 2025/10/20 | 3,614 | 3,700 | 3,594 | 3,700 | 1,502,100 |
| 2025/10/17 | 3,549 | 3,580 | 3,514 | 3,547 | 1,029,000 |
| 2025/10/16 | 3,525 | 3,570 | 3,503 | 3,562 | 1,492,900 |
| 2025/10/15 | 3,408 | 3,483 | 3,398 | 3,462 | 1,226,600 |
| 2025/10/14 | 3,441 | 3,509 | 3,343 | 3,348 | 2,205,000 |
| 2025/10/10 | 3,623 | 3,633 | 3,447 | 3,474 | 2,120,900 |
| 2025/10/09 | 3,651 | 3,665 | 3,601 | 3,633 | 1,488,700 |
| 2025/10/08 | 3,470 | 3,628 | 3,470 | 3,598 | 1,924,800 |