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
2011/12/30 562 575 560 574 1,346,600
2011/12/29 568 568 556 561 1,261,200
2011/12/28 579 581 567 571 1,439,400
2011/12/27 583 586 576 578 1,210,400
2011/12/26 591 601 582 585 953,200
2011/12/22 600 605 579 581 2,042,500
2011/12/21 615 621 605 610 1,559,300
2011/12/20 594 611 589 602 1,325,000
2011/12/19 610 612 594 594 1,825,300
2011/12/16 624 624 611 616 1,542,600
2011/12/15 625 626 615 616 2,125,800
2011/12/14 629 644 628 632 2,175,800
2011/12/13 638 639 628 635 2,759,700
2011/12/12 639 654 639 653 1,863,800
2011/12/09 637 640 626 629 6,048,000
2011/12/08 655 665 650 657 2,288,000
2011/12/07 643 656 642 655 2,141,200
2011/12/06 671 676 632 637 4,606,400
2011/12/05 670 689 663 679 3,365,200
2011/12/02 662 665 648 663 2,277,200
2011/12/01 653 669 645 665 3,914,100
2011/11/30 630 633 617 625 2,438,800
2011/11/29 616 641 616 641 3,979,300
2011/11/28 596 619 590 612 3,917,100
2011/11/25 565 590 557 566 3,497,300
2011/11/24 583 587 561 570 4,317,000
2011/11/22 583 601 576 594 2,844,500
2011/11/21 598 601 581 597 1,937,300
2011/11/18 591 604 580 601 3,727,900
2011/11/17 578 603 577 601 3,302,300
2011/11/16 587 608 573 577 3,654,300
2011/11/15 601 608 589 597 3,236,000
2011/11/14 614 639 598 612 5,836,600
2011/11/11 603 603 572 599 9,820,400
2011/11/10 508 620 502 608 16,728,200
2011/11/09 543 568 539 548 5,406,300
2011/11/08 562 566 532 533 2,724,500
2011/11/07 560 572 554 570 2,485,700
2011/11/04 582 588 553 566 4,265,000
2011/11/02 575 583 559 560 2,912,800
2011/11/01 612 613 580 585 4,142,200
2011/10/31 617 648 612 622 2,426,800
2011/10/28 679 685 613 616 4,544,500
2011/10/27 640 649 623 649 1,897,400
2011/10/26 601 638 598 633 1,948,200
2011/10/25 628 632 618 623 1,718,000
2011/10/24 598 625 590 620 2,466,700
2011/10/21 587 602 585 588 2,037,700
2011/10/20 606 610 579 586 2,490,100
2011/10/19 633 637 609 616 1,803,600
2011/10/18 608 627 602 625 1,518,400
2011/10/17 629 639 626 628 2,144,500
2011/10/14 617 637 601 609 4,421,700
2011/10/13 577 632 577 616 5,691,900
2011/10/12 543 592 534 576 5,013,900
2011/10/11 540 555 538 553 2,796,000
2011/10/07 516 527 514 521 3,147,700
2011/10/06 501 518 494 499 4,245,600
2011/10/05 522 529 484 488 5,212,400
2011/10/04 517 536 514 531 2,889,400
2011/10/03 563 564 537 539 3,330,800
2011/09/30 572 593 566 572 2,646,100
2011/09/29 552 591 546 588 3,415,000
2011/09/28 588 588 545 558 5,392,700
2011/09/27 603 610 585 589 3,073,100
2011/09/26 619 619 578 583 2,848,400
2011/09/22 640 640 617 618 2,950,100
2011/09/21 651 670 638 654 2,888,600
2011/09/20 637 652 634 648 2,456,300
2011/09/16 626 660 623 657 4,130,200
2011/09/15 608 619 604 610 3,203,300
2011/09/14 618 624 584 589 3,097,200
2011/09/13 598 617 593 612 2,495,000
2011/09/12 590 602 578 597 2,650,800
2011/09/09 626 632 606 610 4,574,600
2011/09/08 650 655 624 631 2,469,300
2011/09/07 631 643 627 640 3,051,600
2011/09/06 643 643 612 613 3,610,000
2011/09/05 664 666 644 647 3,949,500
2011/09/02 704 709 677 684 3,785,200
2011/09/01 707 728 700 719 2,656,100
2011/08/31 715 718 698 703 2,276,100
2011/08/30 724 734 718 727 2,343,600
2011/08/29 680 719 670 706 4,053,900
2011/08/26 673 699 665 698 3,356,200
2011/08/25 656 680 641 676 4,507,500
2011/08/24 690 698 650 651 3,567,000
2011/08/23 680 690 663 689 3,859,400
2011/08/22 700 722 667 670 3,235,000
2011/08/19 714 718 694 705 3,886,400
2011/08/18 759 761 726 733 2,528,400
2011/08/17 777 784 756 765 2,685,500
2011/08/16 788 798 786 793 1,576,000
2011/08/15 782 792 772 781 2,698,600
2011/08/12 819 823 773 775 3,232,400
2011/08/11 800 818 785 816 3,068,600
2011/08/10 833 837 816 819 3,319,100
2011/08/09 788 801 760 799 4,153,400
2011/08/08 834 843 800 804 5,366,100
2011/08/05 880 894 870 879 2,686,400
2011/08/04 935 948 928 935 1,841,700
2011/08/03 940 945 922 934 2,274,200
2011/08/02 976 978 958 961 1,306,600
2011/08/01 981 988 978 982 2,184,700
2011/07/29 982 992 971 972 1,441,000
2011/07/28 1,000 1,001 981 986 1,475,000
2011/07/27 1,017 1,019 1,006 1,012 1,696,000
2011/07/26 1,034 1,034 1,022 1,030 1,176,000
2011/07/25 1,025 1,035 1,020 1,026 1,389,000
2011/07/22 1,030 1,035 1,024 1,029 1,769,000
2011/07/21 1,036 1,036 1,008 1,016 2,622,000
2011/07/20 1,003 1,033 1,002 1,022 3,679,000
2011/07/19 980 1,000 967 995 3,013,000
2011/07/15 985 990 974 984 2,428,000
2011/07/14 997 999 971 991 4,087,000
2011/07/13 1,003 1,007 994 1,003 4,301,000
2011/07/12 1,034 1,035 1,018 1,024 1,872,000
2011/07/11 1,056 1,061 1,042 1,046 1,664,000
2011/07/08 1,094 1,097 1,061 1,071 2,611,000
2011/07/07 1,048 1,072 1,039 1,070 3,016,000
2011/07/06 1,049 1,055 1,045 1,052 1,706,000
2011/07/05 1,044 1,054 1,042 1,047 1,308,000
2011/07/04 1,051 1,058 1,044 1,047 1,840,000
2011/07/01 1,050 1,050 1,037 1,039 1,443,000
2011/06/30 1,038 1,044 1,023 1,040 1,904,000
2011/06/29 1,030 1,036 1,019 1,036 2,285,000
2011/06/28 1,022 1,027 1,008 1,013 2,896,000
2011/06/27 1,050 1,059 1,035 1,035 1,725,000
2011/06/24 1,048 1,069 1,045 1,066 1,142,000
2011/06/23 1,053 1,063 1,039 1,042 2,020,000
2011/06/22 1,049 1,076 1,046 1,068 1,563,000
2011/06/21 1,053 1,060 1,027 1,034 2,001,000
2011/06/20 1,054 1,069 1,047 1,047 854,000
2011/06/17 1,070 1,085 1,053 1,057 1,667,000
2011/06/16 1,063 1,073 1,056 1,058 935,000
2011/06/15 1,087 1,093 1,077 1,088 1,348,000
2011/06/14 1,052 1,080 1,045 1,075 2,117,000
2011/06/13 1,041 1,059 1,039 1,055 1,115,000
2011/06/10 1,086 1,089 1,054 1,058 3,580,000
2011/06/09 1,092 1,092 1,060 1,070 2,495,000
2011/06/08 1,092 1,112 1,079 1,110 1,620,000
2011/06/07 1,073 1,092 1,072 1,085 1,554,000
2011/06/06 1,086 1,090 1,070 1,072 1,153,000
2011/06/03 1,090 1,107 1,090 1,097 1,141,000
2011/06/02 1,098 1,102 1,089 1,098 1,529,000
2011/06/01 1,108 1,129 1,107 1,113 1,971,000
2011/05/31 1,071 1,116 1,068 1,108 2,492,000
2011/05/30 1,062 1,074 1,051 1,069 929,000
2011/05/27 1,061 1,065 1,051 1,061 1,671,000
2011/05/26 1,065 1,072 1,057 1,065 1,622,000
2011/05/25 1,069 1,078 1,049 1,050 2,038,000
2011/05/24 1,031 1,072 1,031 1,068 2,769,000
2011/05/23 1,032 1,049 1,023 1,040 2,796,000
2011/05/20 1,055 1,072 1,051 1,052 1,341,000
2011/05/19 1,073 1,088 1,049 1,049 1,926,000
2011/05/18 1,039 1,064 1,036 1,058 2,327,000
2011/05/17 1,019 1,021 992 1,017 2,912,000
2011/05/16 1,020 1,030 1,005 1,026 1,997,000
2011/05/13 1,075 1,075 997 1,023 6,647,000
2011/05/12 1,116 1,127 1,096 1,097 1,174,000
2011/05/11 1,126 1,134 1,121 1,126 662,000
2011/05/10 1,109 1,121 1,107 1,112 844,000
2011/05/09 1,111 1,125 1,109 1,110 853,000
2011/05/06 1,111 1,121 1,104 1,114 1,303,000
2011/05/02 1,142 1,158 1,128 1,144 1,511,000
2011/04/28 1,120 1,133 1,116 1,128 2,155,000
2011/04/27 1,098 1,107 1,092 1,097 1,029,000
2011/04/26 1,105 1,111 1,084 1,085 1,426,000
2011/04/25 1,112 1,128 1,104 1,122 2,147,000
2011/04/22 1,070 1,122 1,070 1,111 2,727,000
2011/04/21 1,078 1,090 1,064 1,077 1,725,000
2011/04/20 1,045 1,060 1,045 1,057 1,686,000
2011/04/19 1,020 1,034 1,014 1,018 1,061,000
2011/04/18 1,057 1,060 1,031 1,031 951,000
2011/04/15 1,061 1,068 1,037 1,058 1,530,000
2011/04/14 1,027 1,064 1,019 1,061 2,273,000
2011/04/13 1,014 1,049 1,012 1,043 1,706,000
2011/04/12 1,032 1,046 1,016 1,021 1,772,000
2011/04/11 1,063 1,063 1,032 1,050 2,461,000
2011/04/08 1,052 1,095 1,030 1,077 4,497,000
2011/04/07 1,105 1,105 1,047 1,053 4,161,000
2011/04/06 1,129 1,134 1,101 1,105 2,682,000
2011/04/05 1,128 1,137 1,104 1,129 3,623,000
2011/04/04 1,119 1,133 1,117 1,127 2,504,000
2011/04/01 1,115 1,130 1,088 1,089 2,644,000
2011/03/31 1,105 1,118 1,083 1,115 4,658,000
2011/03/30 1,015 1,070 1,015 1,069 4,675,000
2011/03/29 987 1,006 966 996 3,175,000
2011/03/28 1,037 1,037 1,000 1,009 1,901,000
2011/03/25 1,023 1,038 1,008 1,023 3,251,000
2011/03/24 1,025 1,029 988 1,002 3,283,000
2011/03/23 1,035 1,054 1,010 1,020 3,434,000
2011/03/22 1,081 1,090 1,033 1,043 4,098,000
2011/03/18 1,005 1,047 1,001 1,046 3,680,000
2011/03/17 994 1,034 963 1,003 5,088,000
2011/03/16 1,094 1,094 1,027 1,054 6,154,000
2011/03/15 1,021 1,034 851 944 4,433,000
2011/03/14 1,070 1,144 1,059 1,080 3,640,000
2011/03/11 1,210 1,234 1,202 1,220 5,657,000
2011/03/10 1,266 1,267 1,231 1,239 2,170,000
2011/03/09 1,311 1,318 1,268 1,268 2,835,000
2011/03/08 1,308 1,316 1,293 1,295 2,368,000
2011/03/07 1,358 1,358 1,310 1,316 2,526,000
2011/03/04 1,387 1,389 1,365 1,366 1,817,000
2011/03/03 1,359 1,371 1,348 1,357 1,238,000
2011/03/02 1,370 1,391 1,357 1,358 3,249,000
2011/03/01 1,356 1,382 1,347 1,382 2,076,000
2011/02/28 1,302 1,341 1,288 1,336 2,142,000
2011/02/25 1,307 1,317 1,288 1,301 2,372,000
2011/02/24 1,309 1,315 1,297 1,305 2,363,000
2011/02/23 1,293 1,329 1,293 1,318 1,452,000
2011/02/22 1,325 1,331 1,311 1,314 1,672,000
2011/02/21 1,357 1,365 1,326 1,352 1,725,000
2011/02/18 1,390 1,393 1,368 1,368 1,690,000
2011/02/17 1,422 1,429 1,388 1,389 1,538,000
2011/02/16 1,402 1,422 1,391 1,418 2,204,000
2011/02/15 1,363 1,401 1,357 1,396 2,496,000
2011/02/14 1,328 1,353 1,323 1,349 1,403,000
2011/02/10 1,309 1,322 1,302 1,303 1,381,000
2011/02/09 1,320 1,374 1,287 1,319 3,840,000
2011/02/08 1,317 1,333 1,304 1,332 1,903,000
2011/02/07 1,304 1,304 1,289 1,297 718,000
2011/02/04 1,272 1,284 1,267 1,277 1,136,000
2011/02/03 1,266 1,268 1,250 1,256 936,000
2011/02/02 1,263 1,276 1,259 1,268 1,104,000
2011/02/01 1,247 1,255 1,235 1,242 1,148,000
2011/01/31 1,240 1,257 1,234 1,243 1,733,000
2011/01/28 1,275 1,287 1,255 1,261 1,689,000
2011/01/27 1,295 1,295 1,268 1,273 1,501,000
2011/01/26 1,292 1,299 1,272 1,276 1,188,000
2011/01/25 1,281 1,301 1,278 1,294 1,372,000
2011/01/24 1,268 1,285 1,257 1,276 1,336,000
2011/01/21 1,314 1,319 1,260 1,267 3,193,000
2011/01/20 1,357 1,360 1,315 1,322 2,182,000
2011/01/19 1,372 1,386 1,370 1,373 1,040,000
2011/01/18 1,353 1,373 1,332 1,363 1,503,000
2011/01/17 1,358 1,374 1,350 1,355 1,676,000
2011/01/14 1,334 1,369 1,334 1,342 3,419,000
2011/01/13 1,378 1,382 1,356 1,364 1,682,000
2011/01/12 1,377 1,377 1,355 1,357 2,031,000
2011/01/11 1,340 1,371 1,339 1,365 2,496,000
2011/01/07 1,330 1,353 1,323 1,348 1,864,000
2011/01/06 1,300 1,359 1,298 1,331 3,529,000
2011/01/05 1,273 1,287 1,268 1,279 1,253,000
2011/01/04 1,250 1,278 1,245 1,278 1,402,000

このページの先頭へ