日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 1,811 1,830 1,791 1,803 356,000
2007/12/27 1,852 1,858 1,834 1,841 570,000
2007/12/26 1,820 1,848 1,820 1,843 500,000
2007/12/25 1,830 1,852 1,821 1,837 810,000
2007/12/21 1,754 1,792 1,737 1,786 1,464,000
2007/12/20 1,762 1,775 1,720 1,727 1,351,000
2007/12/19 1,728 1,790 1,728 1,756 2,660,000
2007/12/18 1,710 1,727 1,666 1,682 2,080,000
2007/12/17 1,720 1,756 1,714 1,737 1,289,000
2007/12/14 1,767 1,788 1,720 1,750 3,875,000
2007/12/13 1,863 1,863 1,768 1,776 2,291,000
2007/12/12 1,830 1,900 1,829 1,893 948,000
2007/12/11 1,860 1,879 1,832 1,856 1,313,000
2007/12/10 1,903 1,910 1,856 1,864 1,377,000
2007/12/07 1,925 1,933 1,882 1,903 1,749,000
2007/12/06 1,913 1,935 1,882 1,928 1,813,000
2007/12/05 1,852 1,901 1,832 1,898 1,880,000
2007/12/04 1,853 1,860 1,813 1,821 1,150,000
2007/12/03 1,872 1,899 1,835 1,853 1,357,000
2007/11/30 1,863 1,925 1,863 1,872 1,636,000
2007/11/29 1,862 1,902 1,845 1,878 1,080,000
2007/11/28 1,821 1,830 1,785 1,822 1,127,000
2007/11/27 1,753 1,836 1,726 1,808 1,771,000
2007/11/26 1,759 1,797 1,734 1,783 1,924,000
2007/11/22 1,678 1,783 1,678 1,759 2,426,000
2007/11/21 1,758 1,765 1,664 1,677 2,083,000
2007/11/20 1,736 1,799 1,684 1,788 1,839,000
2007/11/19 1,816 1,819 1,765 1,766 1,503,000
2007/11/16 1,790 1,799 1,764 1,786 1,207,000
2007/11/15 1,819 1,835 1,781 1,802 1,811,000
2007/11/14 1,808 1,826 1,784 1,818 1,755,000
2007/11/13 1,790 1,804 1,733 1,778 1,423,000
2007/11/12 1,802 1,828 1,771 1,820 1,753,000
2007/11/09 1,937 1,938 1,820 1,835 3,983,000
2007/11/08 1,898 1,960 1,874 1,953 3,669,000
2007/11/07 1,898 1,968 1,881 1,955 2,949,000
2007/11/06 1,856 1,897 1,852 1,865 1,733,000
2007/11/05 1,888 1,898 1,857 1,886 1,690,000
2007/11/02 1,848 1,942 1,844 1,931 2,342,000
2007/11/01 1,893 1,937 1,880 1,926 2,440,000
2007/10/31 1,935 1,959 1,842 1,892 3,015,000
2007/10/30 2,005 2,050 1,997 2,045 1,043,000
2007/10/29 2,020 2,025 1,982 1,999 898,000
2007/10/26 2,010 2,020 1,976 1,999 702,000
2007/10/25 1,997 2,035 1,981 2,010 1,278,000
2007/10/24 2,000 2,020 1,963 1,975 1,035,000
2007/10/23 1,996 2,030 1,981 1,995 1,179,000
2007/10/22 1,986 1,994 1,921 1,970 1,718,000
2007/10/19 2,080 2,095 2,010 2,035 1,493,000
2007/10/18 2,085 2,110 2,060 2,095 1,447,000
2007/10/17 2,065 2,115 2,035 2,085 2,452,000
2007/10/16 2,175 2,190 2,065 2,075 2,735,000
2007/10/15 2,265 2,265 2,190 2,205 1,529,000
2007/10/12 2,390 2,390 2,245 2,250 2,302,000
2007/10/11 2,320 2,405 2,315 2,390 821,000
2007/10/10 2,395 2,395 2,345 2,345 734,000
2007/10/09 2,320 2,365 2,320 2,350 875,000
2007/10/05 2,335 2,340 2,315 2,315 936,000
2007/10/04 2,360 2,360 2,320 2,355 942,000
2007/10/03 2,365 2,365 2,285 2,360 961,000
2007/10/02 2,320 2,345 2,290 2,345 1,181,000
2007/10/01 2,290 2,325 2,250 2,265 823,000
2007/09/28 2,290 2,315 2,270 2,275 816,000
2007/09/27 2,320 2,330 2,250 2,305 1,475,000
2007/09/26 2,295 2,315 2,265 2,280 1,452,000
2007/09/25 2,300 2,335 2,265 2,310 1,070,000
2007/09/21 2,345 2,360 2,295 2,295 1,521,000
2007/09/20 2,440 2,455 2,365 2,395 1,380,000
2007/09/19 2,400 2,435 2,375 2,430 1,110,000
2007/09/18 2,390 2,390 2,310 2,320 824,000
2007/09/14 2,310 2,405 2,305 2,385 3,708,000
2007/09/13 2,360 2,360 2,310 2,310 600,000
2007/09/12 2,400 2,415 2,325 2,335 1,018,000
2007/09/11 2,315 2,375 2,295 2,370 1,336,000
2007/09/10 2,265 2,290 2,250 2,275 1,130,000
2007/09/07 2,355 2,360 2,305 2,315 1,155,000
2007/09/06 2,295 2,375 2,275 2,375 1,669,000
2007/09/05 2,395 2,410 2,320 2,335 2,125,000
2007/09/04 2,365 2,365 2,285 2,305 1,565,000
2007/09/03 2,365 2,420 2,355 2,380 1,682,000
2007/08/31 2,250 2,325 2,220 2,320 1,976,000
2007/08/30 2,240 2,270 2,170 2,210 2,860,000
2007/08/29 2,085 2,150 2,080 2,130 1,701,000
2007/08/28 2,130 2,135 2,095 2,105 746,000
2007/08/27 2,190 2,200 2,125 2,135 605,000
2007/08/24 2,155 2,175 2,130 2,150 800,000
2007/08/23 2,140 2,200 2,140 2,185 1,649,000
2007/08/22 2,030 2,115 2,030 2,095 1,019,000
2007/08/21 2,050 2,125 2,035 2,065 1,518,000
2007/08/20 2,100 2,175 2,045 2,060 2,212,000
2007/08/17 2,210 2,215 2,075 2,095 1,639,000
2007/08/16 2,230 2,265 2,180 2,210 1,462,000
2007/08/15 2,300 2,350 2,300 2,310 1,027,000
2007/08/14 2,370 2,395 2,330 2,385 838,000
2007/08/13 2,380 2,435 2,335 2,390 2,233,000
2007/08/10 2,145 2,330 2,135 2,305 3,685,000
2007/08/09 2,400 2,420 2,225 2,280 3,357,000
2007/08/08 2,355 2,390 2,345 2,380 1,598,000
2007/08/07 2,370 2,425 2,335 2,395 2,127,000
2007/08/06 2,420 2,440 2,350 2,360 2,321,000
2007/08/03 2,440 2,510 2,345 2,500 3,651,000
2007/08/02 2,530 2,540 2,360 2,490 3,792,000
2007/08/01 2,575 2,610 2,485 2,525 2,384,000
2007/07/31 2,650 2,650 2,580 2,585 960,000
2007/07/30 2,610 2,655 2,590 2,650 771,000
2007/07/27 2,680 2,680 2,630 2,655 1,024,000
2007/07/26 2,735 2,765 2,720 2,730 696,000
2007/07/25 2,760 2,765 2,725 2,760 774,000
2007/07/24 2,805 2,810 2,775 2,785 423,000
2007/07/23 2,780 2,805 2,770 2,795 911,000
2007/07/20 2,820 2,870 2,820 2,850 414,000
2007/07/19 2,885 2,885 2,815 2,850 826,000
2007/07/18 2,870 2,895 2,865 2,870 619,000
2007/07/17 2,900 2,925 2,865 2,885 847,000
2007/07/13 2,795 2,880 2,790 2,860 1,856,000
2007/07/12 2,800 2,805 2,725 2,760 1,157,000
2007/07/11 2,785 2,805 2,775 2,795 873,000
2007/07/10 2,825 2,850 2,815 2,835 855,000
2007/07/09 2,850 2,870 2,840 2,865 732,000
2007/07/06 2,850 2,860 2,800 2,800 1,013,000
2007/07/05 2,790 2,835 2,790 2,820 1,060,000
2007/07/04 2,840 2,845 2,790 2,800 779,000
2007/07/03 2,865 2,905 2,810 2,820 1,810,000
2007/07/02 2,865 2,870 2,830 2,840 1,055,000
2007/06/29 2,835 2,905 2,830 2,855 2,383,000
2007/06/28 2,730 2,805 2,710 2,775 1,896,000
2007/06/27 2,730 2,730 2,685 2,695 730,000
2007/06/26 2,755 2,765 2,730 2,760 722,000
2007/06/25 2,720 2,815 2,715 2,775 1,356,000
2007/06/22 2,740 2,755 2,710 2,750 792,000
2007/06/21 2,650 2,740 2,645 2,735 894,000
2007/06/20 2,695 2,695 2,660 2,675 796,000
2007/06/19 2,675 2,720 2,665 2,675 1,644,000
2007/06/18 2,650 2,695 2,645 2,675 1,156,000
2007/06/15 2,625 2,640 2,605 2,625 940,000
2007/06/14 2,560 2,600 2,545 2,595 688,000
2007/06/13 2,540 2,565 2,480 2,560 1,405,000
2007/06/12 2,560 2,585 2,560 2,575 891,000
2007/06/11 2,600 2,600 2,545 2,570 917,000
2007/06/08 2,590 2,625 2,555 2,605 3,693,000
2007/06/07 2,520 2,600 2,510 2,600 1,137,000
2007/06/06 2,535 2,545 2,515 2,540 898,000
2007/06/05 2,515 2,545 2,510 2,530 1,043,000
2007/06/04 2,580 2,595 2,535 2,535 1,109,000
2007/06/01 2,550 2,565 2,535 2,555 762,000
2007/05/31 2,520 2,535 2,485 2,525 1,250,000
2007/05/30 2,495 2,500 2,445 2,475 625,000
2007/05/29 2,465 2,490 2,460 2,470 412,000
2007/05/28 2,465 2,505 2,450 2,480 588,000
2007/05/25 2,440 2,470 2,415 2,425 1,115,000
2007/05/24 2,475 2,500 2,450 2,480 501,000
2007/05/23 2,520 2,550 2,505 2,510 853,000
2007/05/22 2,455 2,495 2,425 2,470 1,156,000
2007/05/21 2,450 2,495 2,430 2,485 865,000
2007/05/18 2,535 2,535 2,455 2,470 1,082,000
2007/05/17 2,545 2,570 2,520 2,525 874,000
2007/05/16 2,520 2,580 2,510 2,520 941,000
2007/05/15 2,495 2,535 2,490 2,515 1,022,000
2007/05/14 2,580 2,630 2,525 2,535 1,811,000
2007/05/11 2,530 2,575 2,480 2,575 3,259,000
2007/05/10 2,550 2,595 2,515 2,530 3,344,000
2007/05/09 2,360 2,405 2,355 2,395 1,713,000
2007/05/08 2,440 2,460 2,380 2,385 2,326,000
2007/05/07 2,495 2,505 2,445 2,445 2,438,000
2007/05/02 2,510 2,510 2,445 2,490 1,628,000
2007/05/01 2,565 2,570 2,505 2,520 1,476,000
2007/04/27 2,650 2,670 2,610 2,645 1,373,000
2007/04/26 2,650 2,650 2,600 2,640 1,100,000
2007/04/25 2,600 2,610 2,545 2,570 1,316,000
2007/04/24 2,555 2,610 2,550 2,600 1,309,000
2007/04/23 2,570 2,600 2,560 2,585 1,168,000
2007/04/20 2,525 2,550 2,520 2,530 801,000
2007/04/19 2,575 2,585 2,505 2,525 1,466,000
2007/04/18 2,565 2,615 2,545 2,615 1,618,000
2007/04/17 2,590 2,595 2,520 2,525 1,170,000
2007/04/16 2,510 2,570 2,510 2,535 1,187,000
2007/04/13 2,535 2,550 2,485 2,490 1,772,000
2007/04/12 2,550 2,555 2,485 2,510 2,305,000
2007/04/11 2,630 2,640 2,595 2,620 714,000
2007/04/10 2,640 2,660 2,580 2,600 780,000
2007/04/09 2,575 2,650 2,565 2,640 1,091,000
2007/04/06 2,570 2,570 2,525 2,550 810,000
2007/04/05 2,495 2,590 2,485 2,570 1,402,000
2007/04/04 2,490 2,520 2,465 2,485 1,411,000
2007/04/03 2,425 2,470 2,415 2,460 654,000
2007/04/02 2,465 2,495 2,395 2,410 856,000
2007/03/30 2,470 2,480 2,440 2,455 512,000
2007/03/29 2,445 2,490 2,415 2,460 925,000
2007/03/28 2,460 2,485 2,420 2,465 645,000
2007/03/27 2,430 2,490 2,430 2,460 540,000
2007/03/26 2,470 2,485 2,450 2,465 495,000
2007/03/23 2,510 2,510 2,440 2,465 533,000
2007/03/22 2,480 2,505 2,470 2,475 774,000
2007/03/20 2,430 2,445 2,415 2,430 557,000
2007/03/19 2,320 2,400 2,320 2,395 1,171,000
2007/03/16 2,325 2,375 2,300 2,360 1,316,000
2007/03/15 2,370 2,390 2,350 2,365 799,000
2007/03/14 2,350 2,360 2,320 2,335 1,095,000
2007/03/13 2,455 2,455 2,405 2,415 1,046,000
2007/03/12 2,425 2,465 2,425 2,440 998,000
2007/03/09 2,435 2,435 2,360 2,385 4,147,000
2007/03/08 2,305 2,405 2,290 2,400 1,688,000
2007/03/07 2,435 2,435 2,310 2,315 1,865,000
2007/03/06 2,345 2,400 2,330 2,375 1,546,000
2007/03/05 2,405 2,410 2,325 2,345 1,241,000
2007/03/02 2,520 2,525 2,460 2,460 1,628,000
2007/03/01 2,540 2,590 2,515 2,590 1,535,000
2007/02/28 2,495 2,585 2,460 2,550 1,654,000
2007/02/27 2,685 2,690 2,615 2,615 1,174,000
2007/02/26 2,610 2,700 2,610 2,700 1,326,000
2007/02/23 2,575 2,615 2,565 2,585 762,000
2007/02/22 2,585 2,590 2,555 2,585 522,000
2007/02/21 2,570 2,610 2,535 2,555 882,000
2007/02/20 2,550 2,560 2,525 2,555 617,000
2007/02/19 2,550 2,570 2,510 2,550 676,000
2007/02/16 2,550 2,595 2,535 2,570 1,481,000
2007/02/15 2,510 2,545 2,480 2,545 1,656,000
2007/02/14 2,495 2,505 2,475 2,490 1,150,000
2007/02/13 2,500 2,525 2,465 2,495 2,466,000
2007/02/09 2,485 2,525 2,445 2,510 5,187,000
2007/02/08 2,295 2,380 2,290 2,360 1,880,000
2007/02/07 2,290 2,315 2,220 2,240 1,712,000
2007/02/06 2,315 2,330 2,290 2,290 727,000
2007/02/05 2,375 2,375 2,315 2,335 1,238,000
2007/02/02 2,360 2,365 2,335 2,345 990,000
2007/02/01 2,315 2,345 2,295 2,335 934,000
2007/01/31 2,335 2,345 2,280 2,305 1,492,000
2007/01/30 2,355 2,370 2,290 2,295 1,032,000
2007/01/29 2,300 2,315 2,280 2,315 1,251,000
2007/01/26 2,380 2,380 2,315 2,320 1,608,000
2007/01/25 2,430 2,430 2,375 2,395 903,000
2007/01/24 2,380 2,430 2,365 2,390 1,821,000
2007/01/23 2,315 2,370 2,280 2,360 2,079,000
2007/01/22 2,355 2,375 2,340 2,340 1,185,000
2007/01/19 2,395 2,415 2,350 2,355 1,677,000
2007/01/18 2,405 2,460 2,355 2,415 2,779,000
2007/01/17 2,340 2,400 2,280 2,400 3,451,000
2007/01/16 2,310 2,375 2,305 2,345 4,898,000
2007/01/15 2,130 2,180 2,120 2,175 2,121,000
2007/01/12 2,045 2,135 2,045 2,115 2,155,000
2007/01/11 2,025 2,065 2,010 2,030 1,237,000
2007/01/10 2,070 2,075 2,025 2,035 1,155,000
2007/01/09 2,055 2,080 2,020 2,070 1,519,000
2007/01/05 2,145 2,165 2,060 2,075 2,013,000
2007/01/04 2,135 2,155 2,130 2,140 606,000

このページの先頭へ