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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,400 | 4,537 | 4,355 | 4,398 | 3,832,300 |
| 2024/07/25 | 4,532 | 4,565 | 4,352 | 4,352 | 5,690,600 |
| 2024/07/24 | 4,734 | 4,816 | 4,622 | 4,672 | 3,989,400 |
| 2024/07/23 | 4,898 | 4,940 | 4,776 | 4,786 | 2,758,700 |
| 2024/07/22 | 4,899 | 4,918 | 4,691 | 4,802 | 5,444,400 |
| 2024/07/19 | 5,035 | 5,128 | 4,975 | 5,012 | 3,207,600 |
| 2024/07/18 | 4,950 | 5,110 | 4,906 | 5,025 | 4,376,300 |
| 2024/07/17 | 5,030 | 5,164 | 4,986 | 5,115 | 5,227,200 |
| 2024/07/16 | 4,770 | 5,044 | 4,764 | 5,037 | 7,485,400 |
| 2024/07/12 | 4,629 | 4,683 | 4,550 | 4,606 | 4,288,100 |
| 2024/07/11 | 4,834 | 4,847 | 4,716 | 4,769 | 3,223,100 |
| 2024/07/10 | 4,695 | 4,774 | 4,626 | 4,764 | 2,943,300 |
| 2024/07/09 | 4,681 | 4,749 | 4,658 | 4,709 | 3,243,700 |
| 2024/07/08 | 4,559 | 4,678 | 4,520 | 4,656 | 4,038,700 |
| 2024/07/05 | 4,675 | 4,708 | 4,492 | 4,523 | 5,454,700 |
| 2024/07/04 | 4,500 | 4,629 | 4,428 | 4,628 | 7,179,700 |
| 2024/07/03 | 4,222 | 4,470 | 4,216 | 4,398 | 7,263,700 |
| 2024/07/02 | 4,020 | 4,105 | 3,994 | 4,105 | 2,001,200 |
| 2024/07/01 | 4,115 | 4,141 | 3,987 | 4,018 | 2,694,200 |
| 2024/06/28 | 4,138 | 4,222 | 4,086 | 4,086 | 3,737,300 |
| 2024/06/27 | 4,034 | 4,100 | 3,993 | 4,099 | 1,764,700 |
| 2024/06/26 | 4,020 | 4,067 | 3,974 | 4,022 | 2,454,500 |
| 2024/06/25 | 3,929 | 3,988 | 3,908 | 3,966 | 2,358,000 |
| 2024/06/24 | 3,944 | 4,007 | 3,891 | 3,985 | 2,966,200 |
| 2024/06/21 | 4,142 | 4,235 | 3,951 | 3,986 | 7,021,300 |
| 2024/06/20 | 3,990 | 4,110 | 3,937 | 4,053 | 4,687,200 |
| 2024/06/19 | 4,093 | 4,210 | 4,029 | 4,030 | 4,372,900 |
| 2024/06/18 | 4,058 | 4,254 | 4,036 | 4,093 | 6,913,000 |
| 2024/06/17 | 3,910 | 4,149 | 3,878 | 4,057 | 8,228,400 |
| 2024/06/14 | 3,815 | 3,952 | 3,788 | 3,940 | 4,221,200 |
| 2024/06/13 | 3,707 | 3,807 | 3,703 | 3,807 | 3,449,300 |
| 2024/06/12 | 3,600 | 3,691 | 3,577 | 3,637 | 2,710,500 |
| 2024/06/11 | 3,485 | 3,589 | 3,477 | 3,576 | 2,591,300 |
| 2024/06/10 | 3,500 | 3,524 | 3,447 | 3,460 | 989,900 |
| 2024/06/07 | 3,469 | 3,530 | 3,458 | 3,517 | 1,174,100 |
| 2024/06/06 | 3,520 | 3,559 | 3,445 | 3,469 | 1,594,100 |
| 2024/06/05 | 3,515 | 3,523 | 3,467 | 3,476 | 1,619,800 |
| 2024/06/04 | 3,423 | 3,530 | 3,393 | 3,513 | 2,150,700 |
| 2024/06/03 | 3,358 | 3,477 | 3,344 | 3,423 | 2,631,500 |
| 2024/05/31 | 3,213 | 3,315 | 3,213 | 3,307 | 1,499,400 |
| 2024/05/30 | 3,200 | 3,260 | 3,149 | 3,242 | 1,417,300 |
| 2024/05/29 | 3,318 | 3,328 | 3,223 | 3,237 | 1,795,600 |
| 2024/05/28 | 3,315 | 3,364 | 3,301 | 3,335 | 1,612,600 |
| 2024/05/27 | 3,300 | 3,300 | 3,245 | 3,282 | 1,065,600 |
| 2024/05/24 | 3,222 | 3,278 | 3,214 | 3,269 | 810,600 |
| 2024/05/23 | 3,268 | 3,287 | 3,242 | 3,275 | 1,005,400 |
| 2024/05/22 | 3,269 | 3,277 | 3,221 | 3,240 | 1,253,900 |
| 2024/05/21 | 3,222 | 3,298 | 3,221 | 3,254 | 2,049,300 |
| 2024/05/20 | 3,171 | 3,249 | 3,171 | 3,222 | 1,201,900 |
| 2024/05/17 | 3,152 | 3,188 | 3,136 | 3,170 | 1,200,700 |
| 2024/05/16 | 3,205 | 3,226 | 3,117 | 3,197 | 2,258,700 |
| 2024/05/15 | 3,278 | 3,324 | 3,214 | 3,214 | 1,593,900 |
| 2024/05/14 | 3,222 | 3,287 | 3,221 | 3,253 | 1,120,400 |
| 2024/05/13 | 3,278 | 3,291 | 3,201 | 3,234 | 1,439,100 |
| 2024/05/10 | 3,359 | 3,417 | 3,219 | 3,250 | 5,042,500 |
| 2024/05/09 | 3,494 | 3,541 | 3,272 | 3,321 | 6,653,200 |
| 2024/05/08 | 3,649 | 3,689 | 3,624 | 3,643 | 1,280,900 |
| 2024/05/07 | 3,670 | 3,696 | 3,634 | 3,647 | 1,338,600 |
| 2024/05/02 | 3,694 | 3,708 | 3,597 | 3,604 | 1,222,100 |
| 2024/05/01 | 3,667 | 3,721 | 3,647 | 3,707 | 752,300 |
| 2024/04/30 | 3,702 | 3,759 | 3,673 | 3,732 | 1,528,700 |
| 2024/04/26 | 3,623 | 3,696 | 3,610 | 3,673 | 1,585,800 |
| 2024/04/25 | 3,622 | 3,639 | 3,593 | 3,597 | 989,800 |
| 2024/04/24 | 3,540 | 3,627 | 3,539 | 3,612 | 1,656,200 |
| 2024/04/23 | 3,574 | 3,583 | 3,500 | 3,500 | 924,300 |
| 2024/04/22 | 3,523 | 3,568 | 3,508 | 3,568 | 807,300 |
| 2024/04/19 | 3,600 | 3,619 | 3,499 | 3,522 | 1,615,100 |
| 2024/04/18 | 3,600 | 3,659 | 3,598 | 3,630 | 968,300 |
| 2024/04/17 | 3,636 | 3,639 | 3,563 | 3,615 | 947,200 |
| 2024/04/16 | 3,580 | 3,617 | 3,559 | 3,590 | 1,049,500 |
| 2024/04/15 | 3,651 | 3,661 | 3,595 | 3,623 | 1,298,700 |
| 2024/04/12 | 3,705 | 3,805 | 3,678 | 3,697 | 2,111,200 |
| 2024/04/11 | 3,590 | 3,658 | 3,575 | 3,635 | 983,100 |
| 2024/04/10 | 3,612 | 3,625 | 3,591 | 3,621 | 825,200 |
| 2024/04/09 | 3,541 | 3,594 | 3,531 | 3,580 | 838,400 |
| 2024/04/08 | 3,585 | 3,616 | 3,551 | 3,559 | 747,700 |
| 2024/04/05 | 3,590 | 3,632 | 3,576 | 3,599 | 1,447,300 |
| 2024/04/04 | 3,584 | 3,654 | 3,567 | 3,610 | 1,700,100 |
| 2024/04/03 | 3,600 | 3,608 | 3,509 | 3,509 | 1,596,900 |
| 2024/04/02 | 3,615 | 3,665 | 3,589 | 3,620 | 1,750,900 |
| 2024/04/01 | 3,678 | 3,725 | 3,653 | 3,653 | 1,926,900 |
| 2024/03/29 | 3,610 | 3,662 | 3,573 | 3,625 | 1,710,600 |
| 2024/03/28 | 3,549 | 3,614 | 3,528 | 3,571 | 1,259,100 |
| 2024/03/27 | 3,559 | 3,600 | 3,527 | 3,583 | 1,231,800 |
| 2024/03/26 | 3,520 | 3,574 | 3,507 | 3,537 | 914,300 |
| 2024/03/25 | 3,619 | 3,628 | 3,550 | 3,560 | 962,100 |
| 2024/03/22 | 3,596 | 3,615 | 3,576 | 3,600 | 959,300 |
| 2024/03/21 | 3,553 | 3,619 | 3,552 | 3,604 | 1,675,100 |
| 2024/03/19 | 3,499 | 3,521 | 3,453 | 3,521 | 1,238,700 |
| 2024/03/18 | 3,397 | 3,522 | 3,388 | 3,514 | 2,051,100 |
| 2024/03/15 | 3,280 | 3,407 | 3,272 | 3,404 | 1,789,100 |
| 2024/03/14 | 3,308 | 3,316 | 3,260 | 3,290 | 991,300 |
| 2024/03/13 | 3,308 | 3,351 | 3,285 | 3,288 | 1,221,700 |
| 2024/03/12 | 3,310 | 3,310 | 3,220 | 3,286 | 1,536,600 |
| 2024/03/11 | 3,347 | 3,380 | 3,262 | 3,295 | 1,684,000 |
| 2024/03/08 | 3,311 | 3,384 | 3,290 | 3,364 | 1,675,000 |
| 2024/03/07 | 3,376 | 3,401 | 3,292 | 3,307 | 1,521,400 |
| 2024/03/06 | 3,316 | 3,376 | 3,297 | 3,375 | 1,051,400 |
| 2024/03/05 | 3,388 | 3,388 | 3,318 | 3,336 | 1,090,400 |
| 2024/03/04 | 3,411 | 3,438 | 3,392 | 3,398 | 1,000,900 |
| 2024/03/01 | 3,300 | 3,388 | 3,288 | 3,386 | 2,323,400 |
| 2024/02/29 | 3,339 | 3,341 | 3,262 | 3,270 | 1,898,800 |
| 2024/02/28 | 3,370 | 3,401 | 3,346 | 3,346 | 993,700 |
| 2024/02/27 | 3,342 | 3,378 | 3,298 | 3,368 | 1,536,600 |
| 2024/02/26 | 3,412 | 3,428 | 3,349 | 3,362 | 1,509,900 |
| 2024/02/22 | 3,408 | 3,418 | 3,344 | 3,406 | 1,485,800 |
| 2024/02/21 | 3,362 | 3,380 | 3,335 | 3,361 | 1,260,800 |
| 2024/02/20 | 3,364 | 3,408 | 3,363 | 3,389 | 1,277,800 |
| 2024/02/19 | 3,388 | 3,395 | 3,334 | 3,365 | 1,329,800 |
| 2024/02/16 | 3,411 | 3,429 | 3,364 | 3,406 | 1,361,000 |
| 2024/02/15 | 3,419 | 3,437 | 3,369 | 3,421 | 1,448,500 |
| 2024/02/14 | 3,444 | 3,452 | 3,353 | 3,399 | 1,939,600 |
| 2024/02/13 | 3,500 | 3,529 | 3,445 | 3,497 | 1,630,500 |
| 2024/02/09 | 3,630 | 3,639 | 3,442 | 3,482 | 2,745,000 |
| 2024/02/08 | 3,548 | 3,669 | 3,409 | 3,599 | 4,717,200 |
| 2024/02/07 | 3,541 | 3,565 | 3,431 | 3,431 | 2,382,900 |
| 2024/02/06 | 3,590 | 3,604 | 3,548 | 3,549 | 1,291,600 |
| 2024/02/05 | 3,666 | 3,692 | 3,605 | 3,613 | 1,512,400 |
| 2024/02/02 | 3,603 | 3,676 | 3,601 | 3,605 | 1,406,800 |
| 2024/02/01 | 3,578 | 3,602 | 3,522 | 3,588 | 1,171,800 |
| 2024/01/31 | 3,652 | 3,659 | 3,588 | 3,606 | 1,615,500 |
| 2024/01/30 | 3,675 | 3,729 | 3,672 | 3,716 | 1,170,600 |
| 2024/01/29 | 3,650 | 3,658 | 3,632 | 3,641 | 748,700 |
| 2024/01/26 | 3,645 | 3,668 | 3,624 | 3,654 | 1,001,700 |
| 2024/01/25 | 3,730 | 3,745 | 3,690 | 3,695 | 794,900 |
| 2024/01/24 | 3,747 | 3,755 | 3,657 | 3,715 | 981,400 |
| 2024/01/23 | 3,800 | 3,824 | 3,707 | 3,742 | 2,278,100 |
| 2024/01/22 | 3,668 | 3,756 | 3,636 | 3,731 | 2,013,700 |
| 2024/01/19 | 3,574 | 3,652 | 3,555 | 3,613 | 1,810,500 |
| 2024/01/18 | 3,491 | 3,559 | 3,486 | 3,526 | 984,600 |
| 2024/01/17 | 3,585 | 3,609 | 3,509 | 3,509 | 1,373,000 |
| 2024/01/16 | 3,633 | 3,651 | 3,558 | 3,563 | 1,531,700 |
| 2024/01/15 | 3,667 | 3,676 | 3,636 | 3,653 | 795,800 |
| 2024/01/12 | 3,761 | 3,763 | 3,615 | 3,685 | 1,971,300 |
| 2024/01/11 | 3,705 | 3,722 | 3,655 | 3,691 | 1,264,100 |
| 2024/01/10 | 3,605 | 3,702 | 3,586 | 3,681 | 1,373,000 |
| 2024/01/09 | 3,735 | 3,735 | 3,580 | 3,603 | 1,736,400 |
| 2024/01/05 | 3,724 | 3,745 | 3,683 | 3,683 | 1,520,600 |
| 2024/01/04 | 3,600 | 3,689 | 3,582 | 3,683 | 1,479,000 |
| 2023/12/29 | 3,745 | 3,773 | 3,713 | 3,730 | 786,700 |
| 2023/12/28 | 3,702 | 3,771 | 3,697 | 3,771 | 652,400 |
| 2023/12/27 | 3,691 | 3,758 | 3,684 | 3,721 | 1,118,800 |
| 2023/12/26 | 3,593 | 3,645 | 3,593 | 3,645 | 833,400 |
| 2023/12/25 | 3,628 | 3,628 | 3,553 | 3,588 | 599,200 |
| 2023/12/22 | 3,625 | 3,628 | 3,571 | 3,588 | 819,900 |
| 2023/12/21 | 3,645 | 3,646 | 3,587 | 3,603 | 751,800 |
| 2023/12/20 | 3,625 | 3,690 | 3,624 | 3,662 | 1,079,200 |
| 2023/12/19 | 3,589 | 3,628 | 3,557 | 3,600 | 728,500 |
| 2023/12/18 | 3,580 | 3,607 | 3,556 | 3,582 | 845,500 |
| 2023/12/15 | 3,544 | 3,648 | 3,530 | 3,602 | 2,458,300 |
| 2023/12/14 | 3,507 | 3,538 | 3,443 | 3,477 | 2,096,300 |
| 2023/12/13 | 3,501 | 3,582 | 3,501 | 3,577 | 1,824,800 |
| 2023/12/12 | 3,514 | 3,535 | 3,483 | 3,516 | 1,360,400 |
| 2023/12/11 | 3,530 | 3,574 | 3,468 | 3,468 | 1,169,500 |
| 2023/12/08 | 3,538 | 3,538 | 3,430 | 3,471 | 2,112,400 |
| 2023/12/07 | 3,615 | 3,625 | 3,554 | 3,575 | 1,008,200 |
| 2023/12/06 | 3,585 | 3,638 | 3,581 | 3,627 | 1,522,000 |
| 2023/12/05 | 3,729 | 3,729 | 3,604 | 3,604 | 1,282,500 |
| 2023/12/04 | 3,743 | 3,808 | 3,699 | 3,702 | 1,764,900 |
| 2023/12/01 | 3,745 | 3,758 | 3,691 | 3,695 | 2,314,300 |
| 2023/11/30 | 3,769 | 3,839 | 3,765 | 3,834 | 1,321,600 |
| 2023/11/29 | 3,691 | 3,778 | 3,685 | 3,748 | 1,343,700 |
| 2023/11/28 | 3,779 | 3,802 | 3,701 | 3,716 | 1,247,900 |
| 2023/11/27 | 3,835 | 3,849 | 3,769 | 3,784 | 866,500 |
| 2023/11/24 | 3,771 | 3,868 | 3,764 | 3,829 | 1,510,200 |
| 2023/11/22 | 3,779 | 3,809 | 3,739 | 3,750 | 1,341,400 |
| 2023/11/21 | 3,807 | 3,851 | 3,780 | 3,798 | 1,434,100 |
| 2023/11/20 | 3,868 | 3,907 | 3,790 | 3,807 | 1,304,800 |
| 2023/11/17 | 3,891 | 3,907 | 3,863 | 3,896 | 845,800 |
| 2023/11/16 | 3,878 | 3,908 | 3,845 | 3,891 | 1,231,000 |
| 2023/11/15 | 3,836 | 3,907 | 3,808 | 3,897 | 1,546,600 |
| 2023/11/14 | 3,854 | 3,871 | 3,743 | 3,756 | 1,552,700 |
| 2023/11/13 | 3,878 | 3,921 | 3,836 | 3,854 | 2,299,700 |
| 2023/11/10 | 3,768 | 3,804 | 3,742 | 3,790 | 1,408,600 |
| 2023/11/09 | 3,750 | 3,818 | 3,705 | 3,781 | 1,739,100 |
| 2023/11/08 | 3,855 | 3,878 | 3,680 | 3,798 | 4,020,100 |
| 2023/11/07 | 3,727 | 3,779 | 3,663 | 3,695 | 2,238,700 |
| 2023/11/06 | 3,725 | 3,758 | 3,703 | 3,747 | 1,781,700 |
| 2023/11/02 | 3,607 | 3,658 | 3,563 | 3,632 | 1,892,300 |
| 2023/11/01 | 3,511 | 3,596 | 3,507 | 3,537 | 3,518,200 |
| 2023/10/31 | 3,325 | 3,354 | 3,281 | 3,336 | 1,385,400 |
| 2023/10/30 | 3,370 | 3,384 | 3,303 | 3,341 | 1,832,100 |
| 2023/10/27 | 3,377 | 3,442 | 3,377 | 3,422 | 1,919,000 |
| 2023/10/26 | 3,410 | 3,478 | 3,355 | 3,396 | 1,878,400 |
| 2023/10/25 | 3,524 | 3,546 | 3,470 | 3,498 | 1,002,500 |
| 2023/10/24 | 3,449 | 3,524 | 3,410 | 3,512 | 1,999,400 |
| 2023/10/23 | 3,467 | 3,480 | 3,423 | 3,430 | 1,095,200 |
| 2023/10/20 | 3,560 | 3,561 | 3,426 | 3,472 | 2,569,700 |
| 2023/10/19 | 3,649 | 3,687 | 3,617 | 3,626 | 1,868,800 |
| 2023/10/18 | 3,708 | 3,759 | 3,670 | 3,748 | 1,136,700 |
| 2023/10/17 | 3,779 | 3,806 | 3,686 | 3,710 | 1,182,200 |
| 2023/10/16 | 3,721 | 3,737 | 3,645 | 3,680 | 1,871,000 |
| 2023/10/13 | 3,888 | 3,890 | 3,747 | 3,754 | 2,385,300 |
| 2023/10/12 | 3,707 | 3,920 | 3,705 | 3,910 | 3,771,100 |
| 2023/10/11 | 3,752 | 3,753 | 3,661 | 3,710 | 1,430,400 |
| 2023/10/10 | 3,650 | 3,728 | 3,623 | 3,704 | 2,127,400 |
| 2023/10/06 | 3,700 | 3,700 | 3,560 | 3,632 | 3,533,800 |
| 2023/10/05 | 3,715 | 3,769 | 3,673 | 3,715 | 4,523,600 |
| 2023/10/04 | 3,955 | 4,008 | 3,923 | 3,963 | 1,492,000 |
| 2023/10/03 | 4,026 | 4,034 | 3,976 | 4,019 | 1,420,800 |