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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,127 | 2,128 | 2,052 | 2,084 | 2,167,000 |
| 2025/04/15 | 2,123 | 2,153 | 2,110 | 2,132 | 1,462,100 |
| 2025/04/14 | 2,066 | 2,133 | 2,047 | 2,116 | 4,043,300 |
| 2025/04/11 | 1,885 | 2,006 | 1,884 | 1,996 | 2,916,400 |
| 2025/04/10 | 2,005 | 2,024 | 1,965 | 2,015 | 4,801,800 |
| 2025/04/09 | 1,839 | 1,841 | 1,740 | 1,765 | 3,735,000 |
| 2025/04/08 | 1,949 | 2,038 | 1,909 | 1,933 | 4,211,100 |
| 2025/04/07 | 1,840 | 1,875 | 1,782 | 1,794 | 4,898,500 |
| 2025/04/04 | 2,226 | 2,235 | 2,038 | 2,097 | 4,911,000 |
| 2025/04/03 | 2,342 | 2,387 | 2,311 | 2,360 | 2,682,800 |
| 2025/04/02 | 2,460 | 2,548 | 2,432 | 2,529 | 1,962,300 |
| 2025/04/01 | 2,491 | 2,539 | 2,437 | 2,442 | 1,651,100 |
| 2025/03/31 | 2,440 | 2,512 | 2,415 | 2,467 | 2,656,900 |
| 2025/03/28 | 2,501 | 2,532 | 2,494 | 2,512 | 1,568,600 |
| 2025/03/27 | 2,641 | 2,644 | 2,557 | 2,566 | 2,338,400 |
| 2025/03/26 | 2,645 | 2,682 | 2,626 | 2,674 | 1,475,700 |
| 2025/03/25 | 2,661 | 2,698 | 2,614 | 2,640 | 2,271,400 |
| 2025/03/24 | 2,570 | 2,640 | 2,518 | 2,628 | 2,726,000 |
| 2025/03/21 | 2,600 | 2,645 | 2,562 | 2,562 | 2,603,500 |
| 2025/03/19 | 2,552 | 2,713 | 2,552 | 2,655 | 4,324,600 |
| 2025/03/18 | 2,515 | 2,553 | 2,488 | 2,542 | 2,007,200 |
| 2025/03/17 | 2,503 | 2,516 | 2,477 | 2,477 | 1,909,100 |
| 2025/03/14 | 2,425 | 2,484 | 2,423 | 2,477 | 2,815,300 |
| 2025/03/13 | 2,668 | 2,687 | 2,428 | 2,428 | 4,659,100 |
| 2025/03/12 | 2,581 | 2,592 | 2,545 | 2,569 | 2,388,300 |
| 2025/03/11 | 2,538 | 2,615 | 2,489 | 2,612 | 2,479,400 |
| 2025/03/10 | 2,530 | 2,567 | 2,512 | 2,567 | 1,493,600 |
| 2025/03/07 | 2,517 | 2,538 | 2,498 | 2,521 | 1,596,200 |
| 2025/03/06 | 2,558 | 2,653 | 2,548 | 2,558 | 3,525,000 |
| 2025/03/05 | 2,361 | 2,493 | 2,349 | 2,458 | 2,564,000 |
| 2025/03/04 | 2,401 | 2,408 | 2,336 | 2,372 | 2,282,100 |
| 2025/03/03 | 2,496 | 2,502 | 2,416 | 2,434 | 2,824,600 |
| 2025/02/28 | 2,521 | 2,531 | 2,463 | 2,475 | 2,410,700 |
| 2025/02/27 | 2,524 | 2,570 | 2,522 | 2,566 | 1,594,300 |
| 2025/02/26 | 2,564 | 2,583 | 2,496 | 2,503 | 1,614,800 |
| 2025/02/25 | 2,600 | 2,633 | 2,566 | 2,566 | 1,914,500 |
| 2025/02/21 | 2,578 | 2,667 | 2,558 | 2,663 | 2,315,700 |
| 2025/02/20 | 2,621 | 2,702 | 2,611 | 2,623 | 2,479,300 |
| 2025/02/19 | 2,619 | 2,680 | 2,618 | 2,653 | 1,903,300 |
| 2025/02/18 | 2,576 | 2,623 | 2,571 | 2,589 | 1,824,200 |
| 2025/02/17 | 2,644 | 2,646 | 2,569 | 2,576 | 2,118,400 |
| 2025/02/14 | 2,699 | 2,705 | 2,635 | 2,639 | 2,492,600 |
| 2025/02/13 | 2,758 | 2,765 | 2,693 | 2,704 | 2,547,400 |
| 2025/02/12 | 2,733 | 2,777 | 2,626 | 2,715 | 6,995,000 |
| 2025/02/10 | 2,618 | 2,768 | 2,550 | 2,768 | 11,512,600 |
| 2025/02/07 | 2,191 | 2,287 | 2,188 | 2,268 | 2,793,200 |
| 2025/02/06 | 2,150 | 2,210 | 2,144 | 2,193 | 1,834,000 |
| 2025/02/05 | 2,221 | 2,237 | 2,157 | 2,159 | 2,613,600 |
| 2025/02/04 | 2,203 | 2,274 | 2,201 | 2,219 | 2,999,200 |
| 2025/02/03 | 2,163 | 2,169 | 2,110 | 2,120 | 2,185,700 |
| 2025/01/31 | 2,229 | 2,236 | 2,181 | 2,190 | 2,084,900 |
| 2025/01/30 | 2,250 | 2,251 | 2,218 | 2,229 | 1,612,100 |
| 2025/01/29 | 2,288 | 2,299 | 2,256 | 2,266 | 1,337,100 |
| 2025/01/28 | 2,237 | 2,300 | 2,231 | 2,274 | 1,307,200 |
| 2025/01/27 | 2,294 | 2,337 | 2,265 | 2,278 | 2,109,300 |
| 2025/01/24 | 2,270 | 2,332 | 2,254 | 2,300 | 2,071,600 |
| 2025/01/23 | 2,295 | 2,308 | 2,271 | 2,272 | 1,358,000 |
| 2025/01/22 | 2,289 | 2,307 | 2,281 | 2,295 | 1,358,700 |
| 2025/01/21 | 2,309 | 2,314 | 2,266 | 2,268 | 1,303,900 |
| 2025/01/20 | 2,226 | 2,294 | 2,222 | 2,287 | 1,482,200 |
| 2025/01/17 | 2,180 | 2,215 | 2,175 | 2,202 | 1,607,500 |
| 2025/01/16 | 2,250 | 2,257 | 2,193 | 2,201 | 2,072,400 |
| 2025/01/15 | 2,280 | 2,304 | 2,210 | 2,216 | 1,645,900 |
| 2025/01/14 | 2,270 | 2,283 | 2,223 | 2,250 | 2,506,700 |
| 2025/01/10 | 2,278 | 2,306 | 2,270 | 2,270 | 1,814,500 |
| 2025/01/09 | 2,281 | 2,282 | 2,251 | 2,275 | 2,046,100 |
| 2025/01/08 | 2,322 | 2,353 | 2,295 | 2,300 | 2,300,700 |
| 2025/01/07 | 2,267 | 2,345 | 2,246 | 2,340 | 2,846,700 |
| 2025/01/06 | 2,258 | 2,264 | 2,214 | 2,237 | 1,969,700 |
| 2024/12/30 | 2,251 | 2,300 | 2,251 | 2,269 | 1,704,300 |
| 2024/12/27 | 2,240 | 2,286 | 2,237 | 2,286 | 1,773,400 |
| 2024/12/26 | 2,226 | 2,258 | 2,226 | 2,236 | 1,184,600 |
| 2024/12/25 | 2,250 | 2,272 | 2,214 | 2,236 | 1,524,400 |
| 2024/12/24 | 2,203 | 2,243 | 2,193 | 2,203 | 1,175,000 |
| 2024/12/23 | 2,196 | 2,215 | 2,176 | 2,210 | 1,350,600 |
| 2024/12/20 | 2,166 | 2,224 | 2,165 | 2,198 | 3,411,200 |
| 2024/12/19 | 2,142 | 2,215 | 2,141 | 2,159 | 2,877,700 |
| 2024/12/18 | 2,112 | 2,199 | 2,110 | 2,186 | 3,195,800 |
| 2024/12/17 | 2,118 | 2,127 | 2,083 | 2,093 | 2,095,600 |
| 2024/12/16 | 2,143 | 2,159 | 2,103 | 2,117 | 1,850,000 |
| 2024/12/13 | 2,144 | 2,177 | 2,136 | 2,139 | 2,387,800 |
| 2024/12/12 | 2,236 | 2,238 | 2,158 | 2,158 | 1,875,300 |
| 2024/12/11 | 2,222 | 2,226 | 2,184 | 2,201 | 1,357,100 |
| 2024/12/10 | 2,230 | 2,264 | 2,219 | 2,227 | 2,035,900 |
| 2024/12/09 | 2,191 | 2,215 | 2,153 | 2,184 | 2,282,200 |
| 2024/12/06 | 2,186 | 2,192 | 2,151 | 2,170 | 1,542,400 |
| 2024/12/05 | 2,212 | 2,213 | 2,174 | 2,186 | 1,362,200 |
| 2024/12/04 | 2,198 | 2,209 | 2,160 | 2,190 | 1,597,600 |
| 2024/12/03 | 2,209 | 2,238 | 2,188 | 2,216 | 2,648,600 |
| 2024/12/02 | 2,160 | 2,202 | 2,153 | 2,171 | 2,912,600 |
| 2024/11/29 | 2,152 | 2,162 | 2,110 | 2,131 | 1,546,400 |
| 2024/11/28 | 2,141 | 2,173 | 2,117 | 2,164 | 1,982,000 |
| 2024/11/27 | 2,154 | 2,178 | 2,141 | 2,153 | 1,920,800 |
| 2024/11/26 | 2,230 | 2,233 | 2,127 | 2,149 | 3,017,400 |
| 2024/11/25 | 2,188 | 2,246 | 2,185 | 2,209 | 3,472,900 |
| 2024/11/22 | 2,203 | 2,219 | 2,141 | 2,149 | 2,895,100 |
| 2024/11/21 | 2,159 | 2,240 | 2,158 | 2,210 | 3,686,600 |
| 2024/11/20 | 2,148 | 2,181 | 2,146 | 2,154 | 2,250,400 |
| 2024/11/19 | 2,160 | 2,173 | 2,127 | 2,135 | 2,491,600 |
| 2024/11/18 | 2,117 | 2,194 | 2,110 | 2,176 | 2,850,100 |
| 2024/11/15 | 2,168 | 2,209 | 2,165 | 2,185 | 3,105,400 |
| 2024/11/14 | 2,266 | 2,284 | 2,201 | 2,208 | 4,282,300 |
| 2024/11/13 | 2,310 | 2,310 | 2,230 | 2,245 | 4,073,100 |
| 2024/11/12 | 2,345 | 2,350 | 2,293 | 2,312 | 4,279,100 |
| 2024/11/11 | 2,315 | 2,362 | 2,286 | 2,362 | 4,155,400 |
| 2024/11/08 | 2,283 | 2,428 | 2,281 | 2,337 | 11,502,800 |
| 2024/11/07 | 2,799 | 2,837 | 2,754 | 2,781 | 3,616,300 |
| 2024/11/06 | 2,722 | 2,794 | 2,702 | 2,740 | 2,885,300 |
| 2024/11/05 | 2,628 | 2,728 | 2,627 | 2,728 | 2,225,400 |
| 2024/11/01 | 2,665 | 2,676 | 2,622 | 2,637 | 2,614,000 |
| 2024/10/31 | 2,713 | 2,748 | 2,700 | 2,739 | 2,137,900 |
| 2024/10/30 | 2,786 | 2,812 | 2,737 | 2,747 | 3,875,800 |
| 2024/10/29 | 2,745 | 2,785 | 2,740 | 2,776 | 1,284,900 |
| 2024/10/28 | 2,700 | 2,794 | 2,685 | 2,771 | 2,019,900 |
| 2024/10/25 | 2,746 | 2,772 | 2,687 | 2,698 | 2,876,800 |
| 2024/10/24 | 2,760 | 2,792 | 2,732 | 2,768 | 2,002,200 |
| 2024/10/23 | 2,800 | 2,855 | 2,790 | 2,810 | 1,643,000 |
| 2024/10/22 | 2,835 | 2,849 | 2,799 | 2,817 | 1,627,100 |
| 2024/10/21 | 2,860 | 2,901 | 2,848 | 2,858 | 1,569,400 |
| 2024/10/18 | 2,897 | 2,902 | 2,821 | 2,831 | 1,946,900 |
| 2024/10/17 | 2,909 | 2,916 | 2,870 | 2,886 | 1,865,800 |
| 2024/10/16 | 2,870 | 2,925 | 2,856 | 2,904 | 2,029,200 |
| 2024/10/15 | 2,879 | 2,987 | 2,876 | 2,956 | 3,265,200 |
| 2024/10/11 | 2,935 | 2,938 | 2,870 | 2,870 | 1,991,100 |
| 2024/10/10 | 2,960 | 2,966 | 2,911 | 2,918 | 1,674,800 |
| 2024/10/09 | 2,923 | 2,969 | 2,921 | 2,935 | 2,530,700 |
| 2024/10/08 | 2,956 | 2,964 | 2,888 | 2,892 | 3,338,700 |
| 2024/10/07 | 3,040 | 3,041 | 2,953 | 2,997 | 3,878,500 |
| 2024/10/04 | 3,000 | 3,009 | 2,945 | 2,958 | 3,172,600 |
| 2024/10/03 | 3,059 | 3,132 | 3,016 | 3,027 | 3,445,200 |
| 2024/10/02 | 2,941 | 2,995 | 2,941 | 2,966 | 3,356,000 |
| 2024/10/01 | 2,954 | 3,092 | 2,945 | 3,081 | 3,172,300 |
| 2024/09/30 | 2,965 | 2,993 | 2,896 | 2,916 | 5,235,900 |
| 2024/09/27 | 3,132 | 3,194 | 3,076 | 3,178 | 3,885,900 |
| 2024/09/26 | 3,041 | 3,106 | 2,997 | 3,106 | 2,859,900 |
| 2024/09/25 | 2,949 | 3,006 | 2,941 | 3,004 | 2,465,200 |
| 2024/09/24 | 2,964 | 3,000 | 2,904 | 2,909 | 2,594,900 |
| 2024/09/20 | 2,942 | 2,988 | 2,897 | 2,914 | 4,696,800 |
| 2024/09/19 | 2,867 | 2,898 | 2,831 | 2,845 | 2,695,900 |
| 2024/09/18 | 2,836 | 2,861 | 2,799 | 2,817 | 2,953,100 |
| 2024/09/17 | 2,824 | 2,843 | 2,741 | 2,790 | 5,058,100 |
| 2024/09/13 | 2,920 | 2,929 | 2,843 | 2,860 | 3,442,800 |
| 2024/09/12 | 2,981 | 3,010 | 2,888 | 2,946 | 4,345,700 |
| 2024/09/11 | 2,985 | 2,989 | 2,813 | 2,860 | 6,222,000 |
| 2024/09/10 | 3,129 | 3,143 | 2,975 | 2,985 | 4,752,000 |
| 2024/09/09 | 3,040 | 3,129 | 3,026 | 3,112 | 3,418,600 |
| 2024/09/06 | 3,250 | 3,291 | 3,167 | 3,200 | 3,122,900 |
| 2024/09/05 | 3,270 | 3,308 | 3,222 | 3,241 | 3,034,000 |
| 2024/09/04 | 3,370 | 3,419 | 3,302 | 3,323 | 3,897,000 |
| 2024/09/03 | 3,580 | 3,596 | 3,540 | 3,573 | 1,759,700 |
| 2024/09/02 | 3,666 | 3,666 | 3,586 | 3,610 | 1,804,200 |
| 2024/08/30 | 3,546 | 3,665 | 3,545 | 3,596 | 3,770,200 |
| 2024/08/29 | 3,362 | 3,530 | 3,345 | 3,503 | 4,035,600 |
| 2024/08/28 | 3,342 | 3,429 | 3,284 | 3,429 | 4,119,700 |
| 2024/08/27 | 3,500 | 3,525 | 3,424 | 3,457 | 2,456,800 |
| 2024/08/26 | 3,604 | 3,605 | 3,472 | 3,505 | 3,047,800 |
| 2024/08/23 | 3,630 | 3,684 | 3,587 | 3,674 | 2,098,400 |
| 2024/08/22 | 3,640 | 3,657 | 3,571 | 3,609 | 2,060,200 |
| 2024/08/21 | 3,607 | 3,679 | 3,607 | 3,625 | 2,540,800 |
| 2024/08/20 | 3,768 | 3,787 | 3,677 | 3,727 | 2,453,900 |
| 2024/08/19 | 3,800 | 3,841 | 3,677 | 3,698 | 2,996,200 |