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
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

このページの先頭へ