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
2026/06/26 18,020 18,020 15,500 16,780 19,830,400
2026/06/25 17,700 18,980 16,850 18,820 17,386,400
2026/06/24 16,700 17,870 16,170 16,925 19,953,400
2026/06/23 17,150 18,435 16,570 16,930 22,248,800
2026/06/22 19,200 19,830 17,460 17,550 21,251,700
2026/06/19 20,350 20,540 18,610 19,315 23,906,000
2026/06/18 20,345 21,835 19,860 19,860 31,712,500
2026/06/17 19,290 20,890 19,105 20,845 31,278,100
2026/06/16 19,500 22,100 18,585 20,190 39,288,300
2026/06/15 16,800 19,565 16,110 19,285 36,041,200
2026/06/12 18,000 19,140 15,265 15,725 42,287,400
2026/06/11 14,430 16,735 13,895 16,630 29,233,900
2026/06/10 17,840 18,345 15,305 15,655 35,796,800
2026/06/09 15,675 17,975 15,065 17,975 29,983,300
2026/06/08 13,750 15,570 13,750 14,975 19,413,800
2026/06/05 15,100 16,050 14,600 15,850 14,938,200
2026/06/04 16,350 17,095 15,670 16,095 14,367,700
2026/06/03 16,230 17,350 15,300 16,750 20,202,200
2026/06/02 15,790 16,540 14,320 16,225 28,521,200
2026/06/01 14,420 17,075 14,115 16,060 39,686,800
2026/05/29 13,500 15,345 13,000 14,815 27,968,600
2026/05/28 10,835 13,355 10,775 13,010 24,126,600
2026/05/27 11,745 11,985 10,940 11,120 10,921,000
2026/05/26 10,905 11,815 10,685 11,445 16,692,100
2026/05/25 10,305 10,605 10,010 10,605 5,570,200
2026/05/22 8,595 9,325 8,581 9,102 8,656,600
2026/05/21 8,000 8,420 7,944 8,145 7,303,800
2026/05/20 7,380 7,900 7,089 7,861 7,523,200
2026/05/19 7,109 7,782 7,068 7,768 8,393,000
2026/05/18 6,762 7,320 6,593 7,194 5,162,200
2026/05/15 7,106 7,213 6,680 6,762 3,570,300
2026/05/14 6,550 7,137 6,538 6,910 4,989,600
2026/05/13 6,302 6,699 6,302 6,544 2,367,200
2026/05/12 6,650 6,996 6,502 6,502 5,505,400
2026/05/11 6,410 6,826 6,130 6,750 7,384,000
2026/05/08 6,569 6,710 6,439 6,663 3,453,000
2026/05/07 6,370 6,640 6,176 6,630 4,999,500
2026/05/01 6,448 6,482 5,981 6,143 5,832,400
2026/04/30 6,501 6,678 6,310 6,392 6,450,100
2026/04/28 6,477 6,638 6,461 6,586 2,236,200
2026/04/27 6,500 6,587 6,301 6,543 2,459,800
2026/04/24 6,386 6,596 6,369 6,508 4,296,200
2026/04/23 6,190 6,260 5,970 6,208 3,416,600
2026/04/22 6,024 6,264 6,018 6,264 2,288,800
2026/04/21 6,190 6,254 6,017 6,072 4,025,200
2026/04/20 6,124 6,409 6,075 6,222 3,476,600
2026/04/17 6,221 6,388 6,110 6,203 3,628,900
2026/04/16 5,847 6,288 5,794 6,238 6,018,300
2026/04/15 5,533 5,883 5,533 5,847 7,076,400
2026/04/14 5,164 5,298 5,101 5,279 2,707,700
2026/04/13 4,931 5,130 4,890 5,073 3,045,500
2026/04/10 4,879 5,026 4,860 4,957 2,046,100
2026/04/09 4,996 5,004 4,836 4,863 2,088,600
2026/04/08 4,896 5,045 4,824 5,020 3,690,400
2026/04/07 4,549 4,643 4,522 4,581 2,046,400
2026/04/06 4,338 4,605 4,326 4,549 3,577,500
2026/04/03 4,180 4,360 4,178 4,360 4,397,700
2026/03/27 4,090 4,164 4,007 4,125 2,096,100
2026/03/26 4,158 4,274 4,138 4,160 1,460,700
2026/03/25 4,135 4,169 4,050 4,108 1,601,200
2026/03/24 4,136 4,175 3,892 3,971 2,484,700
2026/03/23 3,903 3,985 3,828 3,926 1,864,900
2026/03/19 4,190 4,255 4,117 4,154 2,258,100
2026/03/18 4,266 4,340 4,205 4,340 1,997,600
2026/03/17 4,066 4,345 4,007 4,182 3,619,700
2026/03/16 3,919 3,982 3,845 3,978 2,164,200
2026/03/13 3,860 3,936 3,825 3,936 1,845,000
2026/03/12 4,030 4,102 3,914 4,000 1,968,800
2026/03/11 4,152 4,233 4,071 4,100 2,050,400
2026/03/10 4,080 4,164 4,031 4,089 1,896,000
2026/03/09 4,045 4,120 3,751 3,940 4,320,500
2026/03/06 4,280 4,386 4,206 4,325 1,759,900
2026/03/05 4,405 4,478 4,247 4,367 2,129,000
2026/03/04 4,247 4,463 4,146 4,241 3,104,300
2026/03/03 4,848 4,907 4,457 4,457 3,873,500
2026/03/02 4,700 4,953 4,671 4,867 2,202,000
2026/02/27 4,760 4,854 4,700 4,796 2,857,400
2026/02/26 5,231 5,326 4,836 4,889 4,185,500
2026/02/25 5,020 5,274 4,989 5,131 4,070,200
2026/02/24 4,774 5,041 4,670 4,972 3,642,700
2026/02/20 4,615 4,785 4,596 4,634 2,057,300
2026/02/19 4,700 4,741 4,542 4,665 2,765,700
2026/02/18 4,400 4,621 4,232 4,607 4,548,700
2026/02/17 4,050 4,495 4,000 4,444 3,590,200
2026/02/16 4,108 4,159 4,034 4,088 1,399,900
2026/02/13 4,059 4,210 3,999 4,063 2,713,200
2026/02/12 4,016 4,132 3,932 4,129 2,689,500
2026/02/10 3,884 4,039 3,872 4,016 3,083,300
2026/02/09 4,021 4,172 3,769 3,901 7,913,500
2026/02/06 3,510 3,566 3,423 3,531 2,472,400
2026/02/05 3,494 3,542 3,476 3,506 2,401,500
2026/02/04 3,408 3,480 3,384 3,447 2,098,000
2026/02/03 3,435 3,518 3,374 3,408 4,259,400
2026/02/02 3,296 3,393 3,167 3,268 4,314,600
2026/01/30 3,201 3,268 3,186 3,241 2,156,900
2026/01/29 3,247 3,264 3,167 3,229 2,073,500
2026/01/28 3,329 3,339 3,246 3,273 2,843,300
2026/01/27 3,385 3,418 3,343 3,371 1,540,400
2026/01/26 3,477 3,506 3,382 3,391 2,284,800
2026/01/23 3,601 3,638 3,543 3,581 1,404,300
2026/01/22 3,559 3,690 3,539 3,601 1,835,200
2026/01/21 3,433 3,555 3,427 3,532 1,431,700
2026/01/20 3,560 3,585 3,493 3,550 2,015,400
2026/01/19 3,600 3,660 3,551 3,624 1,894,000
2026/01/16 3,571 3,703 3,558 3,630 2,734,700
2026/01/15 3,643 3,666 3,592 3,618 1,748,700
2026/01/14 3,476 3,758 3,466 3,684 3,472,000
2026/01/13 3,545 3,568 3,430 3,446 2,210,800
2026/01/09 3,420 3,474 3,392 3,405 2,061,500
2026/01/08 3,590 3,591 3,408 3,408 2,808,000
2026/01/07 3,609 3,647 3,585 3,626 1,537,100
2026/01/06 3,700 3,700 3,565 3,615 1,699,800
2026/01/05 3,660 3,717 3,637 3,673 1,578,500

このページの先頭へ