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 |
|---|---|---|---|---|---|
| 2026/05/11 | 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 |
| 2025/10/07 | 3,548 | 3,555 | 3,475 | 3,475 | 1,390,100 |
| 2025/10/06 | 3,618 | 3,631 | 3,499 | 3,542 | 2,147,600 |
| 2025/10/03 | 3,388 | 3,443 | 3,369 | 3,443 | 1,316,700 |
| 2025/10/02 | 3,372 | 3,422 | 3,347 | 3,382 | 2,108,300 |
| 2025/10/01 | 3,405 | 3,435 | 3,281 | 3,333 | 2,625,300 |
| 2025/09/30 | 3,275 | 3,356 | 3,275 | 3,310 | 1,303,100 |
| 2025/09/29 | 3,325 | 3,337 | 3,262 | 3,275 | 1,206,000 |
| 2025/09/26 | 3,325 | 3,348 | 3,274 | 3,335 | 1,784,500 |
| 2025/09/25 | 3,320 | 3,380 | 3,310 | 3,347 | 1,658,000 |
| 2025/09/24 | 3,469 | 3,476 | 3,330 | 3,398 | 2,264,500 |
| 2025/09/22 | 3,200 | 3,470 | 3,191 | 3,448 | 3,941,100 |
| 2025/09/19 | 3,367 | 3,375 | 3,132 | 3,145 | 3,316,900 |
| 2025/09/18 | 3,199 | 3,284 | 3,158 | 3,264 | 1,671,000 |
| 2025/09/17 | 3,115 | 3,158 | 3,080 | 3,146 | 791,100 |
| 2025/09/16 | 3,124 | 3,170 | 3,103 | 3,116 | 1,082,500 |
| 2025/09/12 | 3,088 | 3,111 | 3,041 | 3,105 | 1,413,800 |
| 2025/09/11 | 2,991 | 3,043 | 2,984 | 3,038 | 885,200 |
| 2025/09/10 | 3,005 | 3,062 | 2,987 | 3,039 | 840,700 |
| 2025/09/09 | 3,096 | 3,104 | 3,004 | 3,004 | 1,039,700 |
| 2025/09/08 | 3,113 | 3,128 | 3,057 | 3,097 | 906,900 |
| 2025/09/05 | 3,041 | 3,094 | 3,025 | 3,085 | 1,164,600 |
| 2025/09/04 | 2,980 | 3,015 | 2,966 | 2,969 | 839,100 |
| 2025/09/03 | 3,008 | 3,060 | 2,982 | 2,983 | 886,200 |
| 2025/09/02 | 2,990 | 3,027 | 2,987 | 3,023 | 711,300 |
| 2025/09/01 | 3,011 | 3,013 | 2,948 | 2,993 | 861,400 |
| 2025/08/29 | 3,100 | 3,111 | 3,036 | 3,036 | 782,500 |
| 2025/08/28 | 3,010 | 3,080 | 2,994 | 3,080 | 1,467,500 |
| 2025/08/27 | 3,050 | 3,050 | 3,002 | 3,028 | 819,100 |
| 2025/08/26 | 3,049 | 3,063 | 3,026 | 3,030 | 880,600 |
| 2025/08/25 | 3,028 | 3,094 | 3,015 | 3,055 | 1,668,300 |
| 2025/08/22 | 2,910 | 2,960 | 2,906 | 2,942 | 882,300 |
| 2025/08/21 | 2,889 | 2,920 | 2,863 | 2,908 | 660,400 |
| 2025/08/20 | 2,958 | 2,959 | 2,891 | 2,921 | 1,287,000 |
| 2025/08/19 | 2,974 | 2,978 | 2,923 | 2,966 | 1,298,000 |
| 2025/08/18 | 2,870 | 2,960 | 2,855 | 2,960 | 1,821,900 |
| 2025/08/15 | 2,818 | 2,853 | 2,804 | 2,812 | 1,211,400 |
| 2025/08/14 | 2,844 | 2,875 | 2,823 | 2,856 | 1,111,100 |
| 2025/08/13 | 2,800 | 2,911 | 2,799 | 2,851 | 1,757,300 |
| 2025/08/12 | 2,800 | 2,821 | 2,774 | 2,785 | 1,124,600 |
| 2025/08/08 | 2,739 | 2,791 | 2,707 | 2,791 | 1,468,900 |
| 2025/08/07 | 2,769 | 2,825 | 2,709 | 2,733 | 1,735,700 |
| 2025/08/06 | 2,821 | 2,842 | 2,712 | 2,773 | 3,490,400 |
| 2025/08/05 | 2,801 | 2,847 | 2,793 | 2,841 | 1,927,300 |
| 2025/08/04 | 2,754 | 2,803 | 2,748 | 2,780 | 1,467,300 |
| 2025/08/01 | 2,830 | 2,868 | 2,822 | 2,854 | 1,567,200 |
| 2025/07/31 | 2,843 | 2,896 | 2,830 | 2,857 | 2,362,400 |
| 2025/07/30 | 2,750 | 2,783 | 2,736 | 2,766 | 1,457,000 |
| 2025/07/29 | 2,798 | 2,814 | 2,728 | 2,762 | 1,719,100 |
| 2025/07/28 | 2,745 | 2,820 | 2,733 | 2,820 | 1,702,200 |
| 2025/07/25 | 2,750 | 2,763 | 2,711 | 2,716 | 1,303,600 |
| 2025/07/24 | 2,780 | 2,803 | 2,746 | 2,762 | 2,038,100 |
| 2025/07/23 | 2,685 | 2,720 | 2,630 | 2,710 | 2,809,700 |
| 2025/07/22 | 2,630 | 2,642 | 2,550 | 2,554 | 1,177,400 |
| 2025/07/18 | 2,661 | 2,680 | 2,625 | 2,629 | 1,834,300 |
| 2025/07/17 | 2,526 | 2,616 | 2,522 | 2,611 | 1,282,700 |
| 2025/07/16 | 2,540 | 2,597 | 2,532 | 2,553 | 1,222,400 |
| 2025/07/15 | 2,570 | 2,580 | 2,535 | 2,543 | 965,800 |
| 2025/07/14 | 2,595 | 2,611 | 2,546 | 2,560 | 1,132,600 |
| 2025/07/11 | 2,625 | 2,684 | 2,594 | 2,631 | 1,512,200 |
| 2025/07/10 | 2,595 | 2,620 | 2,557 | 2,575 | 1,048,100 |
| 2025/07/09 | 2,612 | 2,640 | 2,592 | 2,606 | 1,205,500 |
| 2025/07/08 | 2,495 | 2,575 | 2,492 | 2,575 | 1,291,800 |
| 2025/07/07 | 2,560 | 2,563 | 2,487 | 2,488 | 973,200 |
| 2025/07/04 | 2,620 | 2,624 | 2,557 | 2,573 | 1,303,300 |