4626 太陽ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,765 | 4,840 | 4,685 | 4,770 | 331,100 | 4,770 |
| 2025-04-03 | 4,735 | 4,905 | 4,735 | 4,905 | 218,900 | 4,905 |
| 2025-04-02 | 4,865 | 4,915 | 4,770 | 4,915 | 188,800 | 4,915 |
| 2025-04-01 | 4,800 | 4,805 | 4,740 | 4,795 | 141,800 | 4,795 |
| 2025-03-31 | 4,685 | 4,835 | 4,680 | 4,820 | 252,800 | 4,820 |
| 2025-03-28 | 4,860 | 4,860 | 4,760 | 4,805 | 232,600 | 4,805 |
| 2025-03-27 | 4,885 | 4,965 | 4,840 | 4,960 | 257,300 | 4,960 |
| 2025-03-26 | 4,770 | 4,880 | 4,755 | 4,865 | 318,300 | 4,865 |
| 2025-03-25 | 4,720 | 4,825 | 4,695 | 4,720 | 605,500 | 4,720 |
| 2025-03-24 | 4,095 | 4,795 | 4,085 | 4,700 | 1,356,900 | 4,700 |
| 2025-03-21 | 4,070 | 4,115 | 4,060 | 4,095 | 77,400 | 4,095 |
| 2025-03-19 | 4,055 | 4,085 | 4,005 | 4,060 | 92,300 | 4,060 |
| 2025-03-18 | 4,080 | 4,090 | 4,050 | 4,075 | 90,600 | 4,075 |
| 2025-03-17 | 4,025 | 4,045 | 3,995 | 4,035 | 53,400 | 4,035 |
| 2025-03-14 | 3,985 | 4,035 | 3,985 | 4,020 | 90,500 | 4,020 |
| 2025-03-13 | 3,990 | 4,030 | 3,990 | 4,010 | 88,200 | 4,010 |
| 2025-03-12 | 3,990 | 4,045 | 3,985 | 4,010 | 116,300 | 4,010 |
| 2025-03-11 | 3,925 | 3,995 | 3,885 | 3,985 | 144,700 | 3,985 |
| 2025-03-10 | 4,050 | 4,090 | 3,995 | 3,995 | 89,900 | 3,995 |
| 2025-03-07 | 4,035 | 4,095 | 3,990 | 4,055 | 114,200 | 4,055 |
| 2025-03-06 | 4,065 | 4,125 | 4,055 | 4,100 | 76,200 | 4,100 |
| 2025-03-05 | 4,045 | 4,110 | 4,040 | 4,065 | 93,700 | 4,065 |
| 2025-03-04 | 4,030 | 4,085 | 4,015 | 4,030 | 116,300 | 4,030 |
| 2025-03-03 | 3,985 | 4,050 | 3,975 | 3,995 | 92,800 | 3,995 |
| 2025-02-28 | 4,025 | 4,085 | 3,930 | 3,935 | 210,400 | 3,935 |
| 2025-02-27 | 3,945 | 4,060 | 3,945 | 4,035 | 87,600 | 4,035 |
| 2025-02-26 | 3,930 | 3,950 | 3,905 | 3,945 | 75,700 | 3,945 |
| 2025-02-25 | 3,990 | 4,010 | 3,930 | 3,930 | 123,600 | 3,930 |
| 2025-02-21 | 4,040 | 4,060 | 3,975 | 3,990 | 126,600 | 3,990 |
| 2025-02-20 | 4,050 | 4,090 | 4,030 | 4,080 | 138,000 | 4,080 |
| 2025-02-19 | 4,015 | 4,140 | 3,980 | 4,100 | 392,400 | 4,100 |
| 2025-02-18 | 3,885 | 3,885 | 3,815 | 3,830 | 135,200 | 3,830 |
| 2025-02-17 | 3,900 | 3,910 | 3,885 | 3,890 | 84,900 | 3,890 |
| 2025-02-14 | 3,975 | 3,985 | 3,900 | 3,900 | 67,400 | 3,900 |
| 2025-02-13 | 3,990 | 4,030 | 3,940 | 4,010 | 80,000 | 4,010 |
| 2025-02-12 | 3,985 | 4,005 | 3,925 | 3,960 | 79,600 | 3,960 |
| 2025-02-10 | 3,930 | 3,940 | 3,900 | 3,935 | 81,300 | 3,935 |
| 2025-02-07 | 3,960 | 3,960 | 3,910 | 3,925 | 65,000 | 3,925 |
| 2025-02-06 | 3,865 | 3,975 | 3,845 | 3,925 | 120,700 | 3,925 |
| 2025-02-05 | 4,060 | 4,095 | 3,840 | 3,920 | 234,900 | 3,920 |
| 2025-02-04 | 4,060 | 4,110 | 4,005 | 4,010 | 96,500 | 4,010 |
| 2025-02-03 | 4,160 | 4,200 | 4,065 | 4,075 | 180,500 | 4,075 |
| 2025-01-31 | 4,220 | 4,235 | 4,190 | 4,195 | 70,000 | 4,195 |
| 2025-01-30 | 4,200 | 4,240 | 4,190 | 4,240 | 83,900 | 4,240 |
| 2025-01-29 | 4,225 | 4,280 | 4,225 | 4,245 | 66,500 | 4,245 |
| 2025-01-28 | 4,270 | 4,305 | 4,230 | 4,245 | 82,400 | 4,245 |
| 2025-01-27 | 4,345 | 4,345 | 4,285 | 4,320 | 86,100 | 4,320 |
| 2025-01-24 | 4,325 | 4,330 | 4,295 | 4,300 | 85,600 | 4,300 |
| 2025-01-23 | 4,260 | 4,320 | 4,260 | 4,320 | 93,100 | 4,320 |
| 2025-01-22 | 4,315 | 4,330 | 4,270 | 4,270 | 86,800 | 4,270 |
| 2025-01-21 | 4,295 | 4,320 | 4,285 | 4,315 | 70,000 | 4,315 |
| 2025-01-20 | 4,205 | 4,280 | 4,195 | 4,270 | 116,500 | 4,270 |
| 2025-01-17 | 4,185 | 4,235 | 4,130 | 4,225 | 131,100 | 4,225 |
| 2025-01-16 | 4,220 | 4,220 | 4,155 | 4,185 | 141,400 | 4,185 |
| 2025-01-15 | 4,165 | 4,220 | 4,165 | 4,210 | 129,700 | 4,210 |
| 2025-01-14 | 4,145 | 4,205 | 4,145 | 4,195 | 108,700 | 4,195 |
| 2025-01-10 | 4,170 | 4,200 | 4,130 | 4,185 | 122,300 | 4,185 |
| 2025-01-09 | 4,130 | 4,250 | 4,115 | 4,205 | 166,500 | 4,205 |
| 2025-01-08 | 4,200 | 4,230 | 4,150 | 4,155 | 213,900 | 4,155 |
| 2025-01-07 | 4,275 | 4,680 | 4,230 | 4,270 | 966,400 | 4,270 |
| 2025-01-06 | 4,120 | 4,145 | 3,995 | 3,995 | 82,400 | 3,995 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株