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
2016/12/30 1,397 1,408 1,381 1,403 1,223,000
2016/12/29 1,408 1,415 1,396 1,411 1,595,500
2016/12/28 1,431 1,438 1,415 1,421 945,800
2016/12/27 1,400 1,431 1,397 1,416 1,173,800
2016/12/26 1,450 1,455 1,401 1,417 1,911,600
2016/12/22 1,456 1,463 1,421 1,447 1,731,300
2016/12/21 1,440 1,484 1,421 1,437 3,157,800
2016/12/20 1,412 1,426 1,396 1,424 2,062,000
2016/12/19 1,409 1,429 1,402 1,410 2,087,200
2016/12/16 1,399 1,442 1,393 1,422 5,637,900
2016/12/15 1,287 1,348 1,287 1,339 5,181,700
2016/12/14 1,252 1,266 1,239 1,262 1,844,600
2016/12/13 1,253 1,256 1,230 1,243 2,046,500
2016/12/12 1,279 1,308 1,257 1,270 2,146,100
2016/12/09 1,278 1,285 1,246 1,256 3,165,800
2016/12/08 1,279 1,288 1,258 1,265 1,677,600
2016/12/07 1,240 1,262 1,231 1,254 2,169,800
2016/12/06 1,261 1,274 1,246 1,252 1,616,200
2016/12/05 1,252 1,253 1,231 1,236 1,715,400
2016/12/02 1,254 1,264 1,242 1,260 2,541,000
2016/12/01 1,283 1,310 1,278 1,284 2,457,600
2016/11/30 1,267 1,269 1,242 1,245 1,365,100
2016/11/29 1,222 1,254 1,210 1,253 1,919,500
2016/11/28 1,253 1,271 1,227 1,250 2,291,600
2016/11/25 1,272 1,320 1,263 1,278 2,800,000
2016/11/24 1,255 1,277 1,252 1,264 2,579,100
2016/11/22 1,217 1,223 1,197 1,220 1,701,800
2016/11/21 1,214 1,222 1,210 1,217 1,511,700
2016/11/18 1,198 1,215 1,191 1,213 2,463,600
2016/11/17 1,168 1,176 1,141 1,172 2,163,700
2016/11/16 1,191 1,205 1,172 1,175 1,930,100
2016/11/15 1,171 1,195 1,147 1,170 3,322,400
2016/11/14 1,103 1,153 1,102 1,150 2,956,300
2016/11/11 1,076 1,103 1,068 1,079 2,549,500
2016/11/10 1,036 1,060 1,030 1,052 2,495,100
2016/11/09 1,088 1,101 937 946 4,674,000
2016/11/08 1,048 1,107 1,040 1,075 2,547,000
2016/11/07 1,060 1,071 1,048 1,065 1,745,200
2016/11/04 1,018 1,042 1,014 1,028 2,113,700
2016/11/02 1,077 1,080 1,019 1,030 2,964,500
2016/11/01 1,106 1,117 1,084 1,097 2,753,100
2016/10/31 1,139 1,143 1,115 1,122 1,669,000
2016/10/28 1,100 1,137 1,096 1,133 2,529,200
2016/10/27 1,090 1,100 1,072 1,087 1,048,900
2016/10/26 1,090 1,096 1,085 1,095 686,100
2016/10/25 1,086 1,102 1,085 1,098 1,366,100
2016/10/24 1,092 1,093 1,065 1,071 965,700
2016/10/21 1,085 1,095 1,080 1,084 1,188,100
2016/10/20 1,070 1,082 1,063 1,081 1,060,900
2016/10/19 1,062 1,071 1,060 1,068 631,700
2016/10/18 1,074 1,078 1,055 1,070 946,200
2016/10/17 1,056 1,083 1,054 1,074 1,456,200
2016/10/14 1,046 1,059 1,035 1,051 1,304,500
2016/10/13 1,055 1,070 1,046 1,051 1,405,100
2016/10/12 1,049 1,053 1,035 1,044 1,403,800
2016/10/11 1,067 1,084 1,058 1,061 1,226,100
2016/10/07 1,044 1,057 1,041 1,055 1,192,900
2016/10/06 1,042 1,077 1,039 1,047 2,185,500
2016/10/05 1,015 1,026 1,004 1,018 1,306,000
2016/10/04 992 1,010 991 1,003 1,237,300
2016/10/03 1,000 1,001 978 986 1,472,900
2016/09/30 1,000 1,003 981 988 1,428,300
2016/09/29 1,003 1,026 997 1,021 1,422,600
2016/09/28 988 996 975 986 1,151,600
2016/09/27 979 1,000 958 1,000 1,849,600
2016/09/26 1,009 1,009 988 994 2,312,700
2016/09/23 1,049 1,049 1,018 1,021 1,355,300
2016/09/21 1,021 1,045 997 1,045 2,072,400
2016/09/20 1,020 1,045 1,014 1,030 1,219,000
2016/09/16 1,020 1,039 1,016 1,032 1,630,500
2016/09/15 1,006 1,023 997 1,006 1,682,600
2016/09/14 987 1,029 986 1,012 2,008,700
2016/09/13 1,012 1,015 994 1,007 1,201,900
2016/09/12 1,021 1,022 986 998 2,210,400
2016/09/09 1,020 1,041 1,012 1,038 2,051,900
2016/09/08 1,029 1,040 1,014 1,028 1,350,000
2016/09/07 1,015 1,030 992 1,025 2,090,100
2016/09/06 1,059 1,064 1,044 1,050 1,607,400
2016/09/05 1,074 1,096 1,055 1,056 2,058,100
2016/09/02 1,065 1,066 1,033 1,044 2,666,200
2016/09/01 1,062 1,088 1,062 1,072 2,212,500
2016/08/31 1,026 1,080 1,026 1,071 3,248,500
2016/08/30 982 1,021 976 1,016 2,266,800
2016/08/29 947 987 943 985 2,472,100
2016/08/26 934 934 913 919 1,570,400
2016/08/25 927 935 917 935 1,708,400
2016/08/24 917 938 917 927 1,555,000
2016/08/23 938 939 911 917 1,647,100
2016/08/22 951 958 942 948 1,002,000
2016/08/19 930 965 930 947 1,205,900
2016/08/18 925 942 906 926 1,772,100
2016/08/17 922 950 913 946 1,801,600
2016/08/16 955 963 918 921 2,265,800
2016/08/15 972 978 957 965 1,042,000
2016/08/12 970 979 930 976 2,172,500
2016/08/10 966 989 961 977 1,888,600
2016/08/09 975 981 953 968 1,958,200
2016/08/08 955 984 951 981 2,452,800
2016/08/05 935 943 917 920 2,469,800
2016/08/04 850 928 847 925 4,142,700
2016/08/03 873 895 864 870 1,809,400
2016/08/02 921 928 900 903 1,433,800
2016/08/01 923 927 914 920 2,130,500
2016/07/29 917 954 909 931 2,817,400
2016/07/28 923 947 906 932 1,928,200
2016/07/27 870 936 870 920 3,118,900
2016/07/26 911 913 870 880 2,893,600
2016/07/25 940 959 924 929 2,236,700
2016/07/22 940 956 925 932 1,694,400
2016/07/21 958 985 956 966 2,534,800
2016/07/20 940 946 915 929 1,648,500
2016/07/19 934 949 914 940 1,618,100
2016/07/15 901 932 886 920 2,776,700
2016/07/14 900 924 891 922 2,681,000
2016/07/13 934 955 910 927 3,499,800
2016/07/12 865 908 864 889 3,512,900
2016/07/11 808 835 803 829 1,885,300
2016/07/08 787 802 776 781 2,353,600
2016/07/07 801 818 783 787 2,058,900
2016/07/06 826 828 785 800 3,871,200
2016/07/05 881 881 863 869 982,700
2016/07/04 864 889 854 884 1,653,200
2016/07/01 897 904 874 879 1,995,400
2016/06/30 898 899 882 884 1,712,600
2016/06/29 860 890 853 880 2,122,300
2016/06/28 864 869 829 863 2,568,700
2016/06/27 917 918 850 875 3,195,000
2016/06/24 1,053 1,058 902 907 4,759,400
2016/06/23 1,033 1,052 1,024 1,041 1,497,800
2016/06/22 1,040 1,042 1,027 1,035 1,206,400
2016/06/21 1,029 1,063 1,024 1,054 1,728,700
2016/06/20 1,039 1,046 1,011 1,043 2,804,800
2016/06/17 1,033 1,040 1,002 1,013 2,605,400
2016/06/16 1,085 1,085 1,010 1,014 2,135,800
2016/06/15 1,037 1,092 1,035 1,083 1,736,400
2016/06/14 1,050 1,063 1,039 1,054 1,803,600
2016/06/13 1,091 1,094 1,060 1,066 1,741,400
2016/06/10 1,117 1,130 1,101 1,123 2,135,600
2016/06/09 1,140 1,149 1,109 1,121 1,276,100
2016/06/08 1,138 1,149 1,114 1,149 1,550,200
2016/06/07 1,135 1,157 1,128 1,141 1,720,900
2016/06/06 1,087 1,116 1,068 1,113 2,318,800
2016/06/03 1,132 1,149 1,116 1,129 1,149,900
2016/06/02 1,164 1,166 1,129 1,142 2,561,100
2016/06/01 1,181 1,203 1,158 1,179 2,535,200
2016/05/31 1,200 1,222 1,192 1,207 2,160,200
2016/05/30 1,160 1,204 1,158 1,202 3,518,000
2016/05/27 1,112 1,139 1,105 1,135 1,664,200
2016/05/26 1,104 1,121 1,089 1,097 1,317,300
2016/05/25 1,100 1,113 1,092 1,096 1,927,700
2016/05/24 1,106 1,107 1,076 1,083 1,869,300
2016/05/23 1,097 1,115 1,083 1,111 1,602,500
2016/05/20 1,070 1,111 1,053 1,107 2,044,000
2016/05/19 1,087 1,104 1,072 1,076 1,963,200
2016/05/18 1,063 1,096 1,055 1,071 2,575,400
2016/05/17 1,036 1,060 1,029 1,057 2,711,000
2016/05/16 1,009 1,028 1,000 1,016 1,429,000
2016/05/13 1,038 1,038 996 1,000 1,966,800
2016/05/12 982 1,025 952 1,024 5,073,700
2016/05/11 1,058 1,087 1,049 1,060 2,203,300
2016/05/10 1,024 1,049 1,011 1,042 1,819,200
2016/05/09 1,027 1,032 1,017 1,025 986,100
2016/05/06 1,045 1,049 1,008 1,022 1,860,600
2016/05/02 1,070 1,074 1,030 1,035 2,611,200
2016/04/28 1,152 1,186 1,114 1,130 3,741,500
2016/04/27 1,100 1,128 1,072 1,121 2,548,500
2016/04/26 1,171 1,173 1,123 1,130 2,089,100
2016/04/25 1,195 1,215 1,166 1,178 2,135,700
2016/04/22 1,138 1,176 1,131 1,176 2,229,200
2016/04/21 1,148 1,149 1,127 1,144 1,828,000
2016/04/20 1,128 1,140 1,105 1,113 1,544,600
2016/04/19 1,091 1,116 1,088 1,104 1,855,000
2016/04/18 1,072 1,074 1,026 1,053 3,345,100
2016/04/15 1,119 1,149 1,113 1,135 1,644,300
2016/04/14 1,143 1,158 1,132 1,142 2,585,600
2016/04/13 1,075 1,117 1,058 1,114 3,439,900
2016/04/12 1,015 1,070 1,009 1,057 2,267,200
2016/04/11 1,030 1,037 987 1,017 1,900,600
2016/04/08 992 1,043 975 1,026 3,012,300
2016/04/07 1,005 1,034 984 1,017 2,899,400
2016/04/06 986 1,019 980 1,015 2,279,100
2016/04/05 1,024 1,026 991 1,000 2,681,100
2016/04/04 1,041 1,065 1,017 1,026 2,307,000
2016/04/01 1,092 1,092 1,035 1,040 2,909,000
2016/03/31 1,121 1,140 1,098 1,098 2,387,100
2016/03/30 1,134 1,137 1,111 1,113 1,745,800
2016/03/29 1,152 1,155 1,124 1,137 2,685,100
2016/03/28 1,173 1,187 1,155 1,165 2,068,200
2016/03/25 1,142 1,178 1,134 1,170 2,033,100
2016/03/24 1,141 1,167 1,126 1,143 2,180,700
2016/03/23 1,185 1,188 1,146 1,152 1,932,000
2016/03/22 1,190 1,211 1,163 1,174 2,418,200
2016/03/18 1,212 1,221 1,158 1,172 2,449,700
2016/03/17 1,234 1,273 1,212 1,221 2,059,200
2016/03/16 1,218 1,254 1,206 1,234 2,675,600
2016/03/15 1,230 1,246 1,212 1,225 2,096,600
2016/03/14 1,213 1,247 1,212 1,231 2,253,400
2016/03/11 1,145 1,191 1,138 1,186 2,997,500
2016/03/10 1,191 1,193 1,154 1,175 1,968,700
2016/03/09 1,171 1,176 1,141 1,167 2,995,800
2016/03/08 1,215 1,232 1,182 1,195 3,206,800
2016/03/07 1,289 1,289 1,222 1,229 3,444,000
2016/03/04 1,263 1,319 1,263 1,290 2,872,700
2016/03/03 1,219 1,267 1,217 1,264 3,340,400
2016/03/02 1,209 1,253 1,204 1,242 3,259,300
2016/03/01 1,149 1,157 1,095 1,151 3,191,200
2016/02/29 1,177 1,208 1,157 1,157 2,453,600
2016/02/26 1,140 1,201 1,138 1,146 3,602,900
2016/02/25 1,120 1,123 1,092 1,117 2,369,400
2016/02/24 1,100 1,100 1,055 1,078 2,625,000
2016/02/23 1,122 1,157 1,117 1,121 2,025,400
2016/02/22 1,099 1,123 1,083 1,111 1,416,200
2016/02/19 1,137 1,137 1,085 1,106 2,283,900
2016/02/18 1,160 1,168 1,133 1,152 2,281,000
2016/02/17 1,136 1,174 1,110 1,125 2,505,700
2016/02/16 1,107 1,163 1,093 1,134 2,567,200
2016/02/15 1,113 1,117 1,065 1,101 3,261,100
2016/02/12 1,085 1,107 1,045 1,051 5,648,900
2016/02/10 1,193 1,210 1,124 1,156 2,862,400
2016/02/09 1,205 1,215 1,162 1,183 2,958,200
2016/02/08 1,242 1,283 1,207 1,277 2,505,700
2016/02/05 1,329 1,338 1,229 1,259 4,068,400
2016/02/04 1,357 1,411 1,322 1,350 4,741,800
2016/02/03 1,386 1,395 1,340 1,370 2,736,300
2016/02/02 1,474 1,509 1,420 1,425 3,624,000
2016/02/01 1,463 1,534 1,438 1,514 4,864,900
2016/01/29 1,315 1,389 1,310 1,373 5,788,600
2016/01/28 1,370 1,372 1,297 1,307 5,130,400
2016/01/27 1,455 1,468 1,423 1,434 1,873,600
2016/01/26 1,457 1,457 1,425 1,433 1,841,100
2016/01/25 1,510 1,515 1,471 1,487 2,045,200
2016/01/22 1,446 1,493 1,432 1,487 2,301,500
2016/01/21 1,409 1,500 1,402 1,402 2,717,600
2016/01/20 1,516 1,520 1,407 1,411 3,895,400
2016/01/19 1,472 1,521 1,465 1,518 1,850,200
2016/01/18 1,451 1,485 1,441 1,474 2,609,100
2016/01/15 1,564 1,566 1,494 1,499 2,049,100
2016/01/14 1,516 1,523 1,466 1,514 3,433,100
2016/01/13 1,504 1,548 1,504 1,543 2,399,600
2016/01/12 1,512 1,525 1,463 1,468 2,849,300
2016/01/08 1,516 1,598 1,514 1,559 3,132,700
2016/01/07 1,561 1,571 1,536 1,536 2,458,700
2016/01/06 1,601 1,610 1,550 1,568 3,436,200
2016/01/05 1,630 1,650 1,598 1,622 2,547,500
2016/01/04 1,656 1,684 1,626 1,638 2,883,700

このページの先頭へ