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
2019/12/30 3,360 3,375 3,310 3,355 1,864,700
2019/12/27 3,360 3,395 3,325 3,360 2,155,000
2019/12/26 3,285 3,365 3,280 3,350 2,848,300
2019/12/25 3,265 3,285 3,220 3,285 1,588,700
2019/12/24 3,165 3,265 3,160 3,260 2,618,600
2019/12/23 3,175 3,195 3,135 3,180 1,683,000
2019/12/20 3,120 3,160 3,070 3,160 2,482,900
2019/12/19 3,155 3,160 3,080 3,105 2,056,300
2019/12/18 3,145 3,175 3,140 3,175 1,695,400
2019/12/17 3,160 3,165 3,105 3,150 2,084,100
2019/12/16 3,170 3,195 3,125 3,125 1,711,600
2019/12/13 3,170 3,220 3,145 3,165 4,628,000
2019/12/12 3,080 3,110 3,040 3,065 2,973,600
2019/12/11 3,030 3,075 3,020 3,050 1,982,000
2019/12/10 2,993 3,085 2,947 3,055 5,688,600
2019/12/09 3,050 3,075 2,943 2,952 4,730,700
2019/12/06 2,950 3,030 2,945 3,030 5,429,900
2019/12/05 2,911 2,955 2,879 2,952 5,537,000
2019/12/04 2,853 2,863 2,777 2,853 6,591,600
2019/12/03 2,900 2,923 2,851 2,914 6,551,700
2019/12/02 2,885 2,992 2,885 2,975 4,971,200
2019/11/29 2,913 2,933 2,864 2,866 2,281,800
2019/11/28 2,911 2,954 2,897 2,905 2,525,000
2019/11/27 2,929 2,946 2,878 2,895 3,369,200
2019/11/26 2,870 2,925 2,852 2,914 5,509,100
2019/11/25 2,863 2,865 2,810 2,811 2,208,600
2019/11/22 2,771 2,840 2,759 2,813 3,058,700
2019/11/21 2,776 2,783 2,701 2,776 5,399,100
2019/11/20 2,805 2,869 2,789 2,805 4,512,500
2019/11/19 2,965 2,966 2,839 2,845 6,905,200
2019/11/18 2,957 3,010 2,956 2,993 2,354,200
2019/11/15 2,878 2,991 2,871 2,973 3,981,900
2019/11/14 2,919 2,964 2,878 2,897 3,196,700
2019/11/13 2,987 3,005 2,917 2,942 3,634,600
2019/11/12 3,000 3,015 2,877 2,997 6,214,700
2019/11/11 2,935 2,991 2,913 2,939 3,695,000
2019/11/08 3,035 3,050 2,910 2,910 4,836,500
2019/11/07 2,960 3,015 2,946 3,010 2,278,600
2019/11/06 2,900 2,974 2,891 2,970 3,581,800
2019/11/05 2,961 2,961 2,881 2,918 4,150,800
2019/11/01 2,895 2,933 2,832 2,861 5,142,800
2019/10/31 2,978 2,984 2,861 2,901 3,960,000
2019/10/30 3,000 3,000 2,932 2,935 2,544,200
2019/10/29 3,040 3,065 2,994 3,010 1,891,000
2019/10/28 2,949 3,030 2,930 2,999 3,711,300
2019/10/25 2,917 2,955 2,896 2,910 2,942,800
2019/10/24 2,889 2,928 2,869 2,912 2,868,000
2019/10/23 2,840 2,878 2,773 2,865 5,445,000
2019/10/21 2,963 3,000 2,849 2,868 6,677,300
2019/10/18 2,871 3,010 2,866 2,948 8,178,200
2019/10/17 2,780 2,896 2,775 2,824 6,923,200
2019/10/16 2,770 2,793 2,746 2,770 4,257,500
2019/10/15 2,806 2,831 2,727 2,727 5,605,800
2019/10/11 2,711 2,786 2,694 2,770 5,359,000
2019/10/10 2,723 2,758 2,671 2,696 4,843,200
2019/10/09 2,714 2,754 2,687 2,731 3,166,800
2019/10/08 2,709 2,757 2,635 2,745 5,124,600
2019/10/07 2,780 2,804 2,654 2,671 5,477,000
2019/10/04 2,694 2,733 2,679 2,716 4,379,100
2019/10/03 2,674 2,715 2,646 2,703 3,854,500
2019/10/02 2,689 2,742 2,674 2,728 4,368,500
2019/10/01 2,646 2,745 2,639 2,745 6,146,200
2019/09/30 2,574 2,629 2,550 2,629 3,605,400
2019/09/27 2,583 2,637 2,576 2,605 4,124,600
2019/09/26 2,592 2,605 2,555 2,599 3,635,400
2019/09/25 2,474 2,567 2,465 2,559 4,911,600
2019/09/24 2,490 2,514 2,461 2,489 3,484,000
2019/09/20 2,515 2,552 2,459 2,470 5,784,100
2019/09/19 2,500 2,560 2,466 2,491 4,594,300
2019/09/18 2,470 2,492 2,456 2,488 2,877,600
2019/09/17 2,393 2,534 2,379 2,475 6,499,800
2019/09/13 2,403 2,419 2,348 2,406 4,404,300
2019/09/12 2,390 2,424 2,353 2,388 6,694,000
2019/09/11 2,277 2,331 2,266 2,326 5,536,000
2019/09/10 2,273 2,288 2,243 2,260 4,917,800
2019/09/09 2,249 2,271 2,234 2,265 3,263,400
2019/09/06 2,230 2,282 2,216 2,245 6,153,300
2019/09/05 2,111 2,239 2,111 2,199 8,578,700
2019/09/04 1,998 2,074 1,993 2,066 3,612,800
2019/09/03 1,997 2,058 1,984 2,037 4,045,800
2019/09/02 1,959 2,014 1,959 1,995 3,121,400
2019/08/30 1,958 2,005 1,953 1,999 5,519,300
2019/08/29 1,922 1,936 1,890 1,899 3,849,400
2019/08/28 1,900 1,930 1,889 1,909 3,502,100
2019/08/27 1,935 1,962 1,908 1,909 5,317,000
2019/08/26 1,933 1,957 1,890 1,891 7,937,100
2019/08/23 2,052 2,071 2,013 2,023 4,550,300
2019/08/22 2,132 2,140 2,085 2,094 3,134,600
2019/08/21 2,094 2,120 2,085 2,108 2,395,100
2019/08/20 2,110 2,147 2,098 2,119 3,792,200
2019/08/19 2,100 2,128 2,083 2,086 3,617,500
2019/08/16 2,088 2,098 2,067 2,073 4,637,600
2019/08/15 2,053 2,112 2,045 2,102 6,504,000
2019/08/14 2,133 2,184 2,102 2,152 7,813,600
2019/08/13 2,002 2,044 1,981 2,025 4,871,600
2019/08/09 2,104 2,127 2,030 2,046 6,578,200
2019/08/08 2,044 2,120 2,021 2,084 7,981,600
2019/08/07 2,144 2,149 2,007 2,029 9,988,100
2019/08/06 2,104 2,264 2,081 2,136 14,479,300
2019/08/05 2,124 2,208 2,089 2,204 8,586,100
2019/08/02 2,170 2,207 2,144 2,162 9,341,200
2019/08/01 2,215 2,304 2,206 2,281 7,737,700
2019/07/31 2,185 2,215 2,178 2,189 4,969,600
2019/07/30 2,194 2,242 2,191 2,204 4,383,800
2019/07/29 2,229 2,229 2,176 2,191 3,891,400
2019/07/26 2,277 2,283 2,224 2,235 5,971,400
2019/07/25 2,399 2,404 2,208 2,301 13,284,500
2019/07/24 2,250 2,375 2,249 2,352 11,071,900
2019/07/23 2,214 2,247 2,201 2,229 7,242,600
2019/07/22 2,103 2,195 2,091 2,176 5,683,400
2019/07/19 2,040 2,134 2,038 2,107 6,275,300
2019/07/18 2,056 2,067 2,012 2,022 5,126,600
2019/07/17 2,110 2,123 2,085 2,093 4,086,700
2019/07/16 2,139 2,188 2,136 2,145 4,442,400
2019/07/12 2,147 2,154 2,101 2,132 4,050,700
2019/07/11 2,119 2,141 2,090 2,120 4,278,400
2019/07/10 2,099 2,133 2,087 2,095 4,185,000
2019/07/09 2,130 2,152 2,069 2,087 6,512,100
2019/07/08 2,180 2,194 2,155 2,173 3,939,300
2019/07/05 2,135 2,180 2,110 2,176 4,829,400
2019/07/04 2,156 2,165 2,094 2,138 6,328,300
2019/07/03 2,196 2,210 2,128 2,154 9,251,600
2019/07/02 2,250 2,289 2,219 2,246 9,833,500
2019/07/01 2,200 2,301 2,172 2,300 19,508,800
2019/06/28 1,984 2,005 1,926 2,005 7,726,600
2019/06/27 1,948 1,982 1,919 1,978 6,348,400
2019/06/26 1,842 1,944 1,833 1,909 6,619,000
2019/06/25 1,879 1,898 1,850 1,855 3,864,600
2019/06/24 1,856 1,890 1,840 1,871 2,965,500
2019/06/21 1,875 1,920 1,857 1,872 5,699,100
2019/06/20 1,860 1,913 1,807 1,898 9,096,700
2019/06/19 1,850 1,884 1,825 1,874 8,612,800
2019/06/18 1,807 1,831 1,763 1,774 5,417,600
2019/06/17 1,755 1,810 1,708 1,795 7,528,000
2019/06/14 1,796 1,800 1,765 1,782 8,113,400
2019/06/13 1,880 1,881 1,806 1,814 8,225,600
2019/06/12 1,935 1,941 1,894 1,897 6,191,200
2019/06/11 1,919 1,968 1,888 1,960 4,673,900
2019/06/10 1,949 1,969 1,916 1,922 4,813,000
2019/06/07 1,914 1,948 1,896 1,902 4,903,900
2019/06/06 1,992 2,016 1,912 1,912 6,009,200
2019/06/05 2,052 2,070 2,007 2,007 6,529,100
2019/06/04 1,949 2,003 1,945 1,978 4,274,300
2019/06/03 1,930 1,985 1,926 1,956 5,064,300
2019/05/31 2,015 2,046 1,993 1,996 6,603,200
2019/05/30 2,029 2,085 1,991 2,038 8,861,700
2019/05/29 1,988 2,023 1,941 2,019 7,747,300
2019/05/28 2,002 2,037 1,991 2,037 5,113,400
2019/05/27 1,983 2,027 1,980 1,992 4,683,000
2019/05/24 1,946 2,020 1,911 2,002 8,873,500
2019/05/23 1,934 2,003 1,924 1,969 8,163,600
2019/05/22 2,023 2,052 1,969 2,005 10,307,300
2019/05/21 1,897 2,006 1,835 1,943 11,679,800
2019/05/20 2,027 2,039 1,940 1,954 6,664,900
2019/05/17 2,149 2,170 2,003 2,018 9,325,300
2019/05/16 2,300 2,300 2,072 2,126 10,071,100
2019/05/15 2,300 2,313 2,178 2,312 7,965,400
2019/05/14 2,355 2,366 2,231 2,268 15,633,600
2019/05/13 2,150 2,195 2,124 2,155 4,394,800
2019/05/10 2,203 2,271 2,170 2,209 5,063,800
2019/05/09 2,215 2,250 2,165 2,195 4,646,700
2019/05/08 2,273 2,290 2,193 2,228 6,669,100
2019/05/07 2,419 2,440 2,258 2,298 10,605,600
2019/04/26 2,652 2,687 2,582 2,687 3,455,600
2019/04/25 2,667 2,708 2,650 2,698 2,463,100
2019/04/24 2,659 2,722 2,630 2,667 4,106,800
2019/04/23 2,651 2,661 2,595 2,635 3,094,800
2019/04/22 2,722 2,726 2,651 2,665 4,207,100
2019/04/19 2,689 2,710 2,661 2,708 3,726,700
2019/04/18 2,660 2,683 2,625 2,629 3,478,400
2019/04/17 2,609 2,679 2,609 2,645 5,634,500
2019/04/16 2,577 2,600 2,536 2,570 3,773,500
2019/04/15 2,522 2,608 2,518 2,606 6,793,100
2019/04/12 2,495 2,495 2,444 2,472 4,172,200
2019/04/11 2,454 2,477 2,411 2,453 4,005,200
2019/04/10 2,400 2,454 2,382 2,441 3,091,300
2019/04/09 2,458 2,475 2,422 2,458 2,890,800
2019/04/08 2,515 2,544 2,432 2,447 4,501,100
2019/04/05 2,404 2,491 2,400 2,489 4,327,300
2019/04/04 2,421 2,525 2,407 2,416 10,073,500
2019/04/03 2,326 2,401 2,316 2,371 5,640,800
2019/04/02 2,307 2,363 2,265 2,276 4,808,000
2019/04/01 2,223 2,289 2,219 2,268 4,183,700
2019/03/29 2,143 2,185 2,118 2,177 3,826,300
2019/03/28 2,139 2,147 2,091 2,143 4,044,900
2019/03/27 2,171 2,213 2,153 2,170 3,525,500
2019/03/26 2,111 2,157 2,094 2,146 4,118,200
2019/03/25 2,054 2,109 2,044 2,061 4,399,700
2019/03/22 2,187 2,246 2,158 2,168 4,505,300
2019/03/20 2,066 2,139 2,051 2,139 3,812,900
2019/03/19 2,082 2,137 2,056 2,102 2,971,100
2019/03/18 2,088 2,096 2,053 2,077 2,518,600
2019/03/15 2,079 2,107 2,047 2,071 3,097,800
2019/03/14 2,135 2,136 2,039 2,063 4,143,000
2019/03/13 2,148 2,164 2,057 2,088 5,335,300
2019/03/12 2,190 2,213 2,177 2,179 4,445,300
2019/03/11 2,157 2,175 2,079 2,119 6,036,900
2019/03/08 2,182 2,200 2,123 2,158 7,961,400
2019/03/07 2,355 2,362 2,218 2,248 8,548,500
2019/03/06 2,322 2,386 2,312 2,384 4,140,300
2019/03/05 2,380 2,389 2,308 2,338 5,981,000
2019/03/04 2,372 2,470 2,371 2,440 7,470,000
2019/03/01 2,211 2,317 2,210 2,286 4,412,400
2019/02/28 2,255 2,262 2,160 2,192 5,719,200
2019/02/27 2,310 2,326 2,249 2,273 4,133,000
2019/02/26 2,355 2,356 2,284 2,322 2,885,100
2019/02/25 2,340 2,375 2,330 2,356 3,149,700
2019/02/22 2,274 2,325 2,258 2,314 4,219,700
2019/02/21 2,354 2,360 2,276 2,319 6,914,800
2019/02/20 2,419 2,420 2,336 2,366 4,260,800
2019/02/19 2,394 2,425 2,375 2,398 3,122,900
2019/02/18 2,469 2,481 2,367 2,384 3,939,800
2019/02/15 2,439 2,467 2,396 2,402 3,973,100
2019/02/14 2,400 2,438 2,374 2,416 5,637,400
2019/02/13 2,380 2,595 2,379 2,436 15,393,900
2019/02/12 2,250 2,380 2,243 2,380 10,682,200
2019/02/08 2,000 2,025 1,956 1,980 3,754,700
2019/02/07 2,050 2,110 2,035 2,051 2,929,300
2019/02/06 2,040 2,056 2,008 2,045 2,333,000
2019/02/05 2,062 2,066 2,016 2,027 3,258,800
2019/02/04 2,033 2,080 2,003 2,066 5,744,700
2019/02/01 1,974 2,071 1,970 2,035 10,286,100
2019/01/31 1,887 1,930 1,870 1,904 5,666,700
2019/01/30 1,852 1,890 1,797 1,847 8,980,200
2019/01/29 1,762 1,773 1,686 1,772 6,168,600
2019/01/28 1,817 1,846 1,767 1,816 6,276,900
2019/01/25 1,720 1,833 1,716 1,817 8,556,100
2019/01/24 1,584 1,650 1,578 1,650 3,029,200
2019/01/23 1,558 1,610 1,534 1,584 2,636,700
2019/01/22 1,619 1,633 1,569 1,581 3,657,700
2019/01/21 1,600 1,659 1,595 1,637 3,607,900
2019/01/18 1,558 1,564 1,529 1,560 3,832,200
2019/01/17 1,569 1,591 1,543 1,549 2,943,900
2019/01/16 1,587 1,605 1,521 1,546 5,119,600
2019/01/15 1,515 1,624 1,489 1,616 5,075,500
2019/01/11 1,519 1,567 1,504 1,523 3,819,900
2019/01/10 1,543 1,571 1,497 1,509 4,917,100
2019/01/09 1,574 1,581 1,512 1,564 7,343,100
2019/01/08 1,567 1,652 1,561 1,637 4,389,000
2019/01/07 1,535 1,572 1,510 1,541 3,628,300
2019/01/04 1,537 1,537 1,407 1,476 6,397,500

このページの先頭へ