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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/07/03 | 2,512 | 2,620 | 2,507 | 2,602 | 2,660,400 |
| 2025/07/02 | 2,451 | 2,493 | 2,441 | 2,493 | 1,664,400 |
| 2025/07/01 | 2,525 | 2,554 | 2,479 | 2,486 | 1,142,700 |
| 2025/06/30 | 2,589 | 2,598 | 2,527 | 2,535 | 2,157,600 |
| 2025/06/27 | 2,535 | 2,668 | 2,531 | 2,563 | 3,546,200 |
| 2025/06/26 | 2,565 | 2,630 | 2,512 | 2,523 | 3,931,600 |
| 2025/06/25 | 2,355 | 2,501 | 2,351 | 2,501 | 3,366,700 |
| 2025/06/24 | 2,327 | 2,364 | 2,319 | 2,334 | 1,383,000 |
| 2025/06/23 | 2,299 | 2,317 | 2,272 | 2,303 | 900,100 |
| 2025/06/20 | 2,262 | 2,360 | 2,257 | 2,326 | 2,419,700 |
| 2025/06/19 | 2,349 | 2,350 | 2,265 | 2,268 | 2,692,600 |
| 2025/06/18 | 2,301 | 2,362 | 2,277 | 2,359 | 2,213,500 |
| 2025/06/17 | 2,358 | 2,368 | 2,334 | 2,357 | 1,127,400 |
| 2025/06/16 | 2,346 | 2,359 | 2,304 | 2,333 | 1,336,100 |
| 2025/06/13 | 2,398 | 2,404 | 2,289 | 2,332 | 2,555,900 |
| 2025/06/12 | 2,450 | 2,463 | 2,402 | 2,415 | 988,400 |
| 2025/06/11 | 2,455 | 2,479 | 2,441 | 2,465 | 1,002,900 |
| 2025/06/10 | 2,446 | 2,498 | 2,429 | 2,437 | 1,326,000 |
| 2025/06/09 | 2,449 | 2,464 | 2,403 | 2,412 | 874,600 |
| 2025/06/06 | 2,441 | 2,457 | 2,400 | 2,420 | 1,223,300 |
| 2025/06/05 | 2,394 | 2,457 | 2,393 | 2,422 | 1,113,700 |
| 2025/06/04 | 2,420 | 2,435 | 2,402 | 2,419 | 718,100 |
| 2025/06/03 | 2,357 | 2,390 | 2,341 | 2,370 | 831,200 |
| 2025/06/02 | 2,376 | 2,377 | 2,346 | 2,350 | 963,900 |
| 2025/05/30 | 2,408 | 2,458 | 2,406 | 2,428 | 994,800 |
| 2025/05/29 | 2,438 | 2,490 | 2,437 | 2,451 | 1,392,400 |
| 2025/05/28 | 2,410 | 2,438 | 2,376 | 2,422 | 1,098,300 |
| 2025/05/27 | 2,353 | 2,385 | 2,332 | 2,371 | 999,800 |
| 2025/05/26 | 2,330 | 2,352 | 2,319 | 2,331 | 973,200 |
| 2025/05/23 | 2,382 | 2,391 | 2,339 | 2,348 | 826,800 |
| 2025/05/22 | 2,346 | 2,392 | 2,327 | 2,382 | 1,970,100 |
| 2025/05/21 | 2,462 | 2,467 | 2,401 | 2,420 | 2,861,700 |
| 2025/05/20 | 2,519 | 2,588 | 2,467 | 2,480 | 1,915,400 |
| 2025/05/19 | 2,515 | 2,535 | 2,462 | 2,480 | 1,700,900 |
| 2025/05/16 | 2,480 | 2,571 | 2,477 | 2,560 | 2,705,300 |
| 2025/05/15 | 2,398 | 2,559 | 2,371 | 2,514 | 6,353,000 |
| 2025/05/14 | 2,426 | 2,430 | 2,312 | 2,355 | 1,740,500 |
| 2025/05/13 | 2,440 | 2,471 | 2,363 | 2,380 | 5,145,800 |
| 2025/05/12 | 2,336 | 2,368 | 2,189 | 2,240 | 4,917,900 |
| 2025/05/09 | 2,199 | 2,224 | 2,175 | 2,202 | 3,265,000 |
| 2025/05/08 | 2,132 | 2,162 | 2,110 | 2,149 | 1,321,100 |
| 2025/05/07 | 2,141 | 2,170 | 2,136 | 2,136 | 1,365,700 |
| 2025/05/02 | 2,186 | 2,189 | 2,133 | 2,185 | 1,977,600 |
| 2025/05/01 | 2,140 | 2,204 | 2,129 | 2,187 | 3,909,100 |
| 2025/04/30 | 2,147 | 2,165 | 2,127 | 2,157 | 1,367,800 |
| 2025/04/28 | 2,230 | 2,230 | 2,145 | 2,147 | 2,414,700 |
| 2025/04/25 | 2,194 | 2,249 | 2,184 | 2,232 | 2,340,200 |
| 2025/04/24 | 2,132 | 2,165 | 2,112 | 2,124 | 2,375,400 |
| 2025/04/23 | 2,100 | 2,128 | 2,041 | 2,078 | 2,961,900 |
| 2025/04/22 | 2,030 | 2,031 | 1,968 | 1,974 | 2,504,300 |
| 2025/04/21 | 2,066 | 2,088 | 2,025 | 2,037 | 1,173,600 |
| 2025/04/18 | 2,098 | 2,122 | 2,074 | 2,086 | 992,600 |
| 2025/04/17 | 2,061 | 2,098 | 2,054 | 2,098 | 1,903,900 |