4626 太陽ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-082,4402,4402,3962,410158,9002,410
2022-12-072,4502,4602,4212,421175,7002,421
2022-12-062,4782,4812,4572,457150,4002,457
2022-12-052,4952,5152,4782,482111,8002,482
2022-12-022,5382,5402,4822,490136,8002,490
2022-12-012,5802,5922,5602,58185,9002,581
2022-11-302,5502,5562,5252,539141,4002,539
2022-11-292,5692,5832,5562,58097,4002,580
2022-11-282,6042,6152,5642,594132,7002,594
2022-11-252,6242,6242,5922,60371,1002,603
2022-11-242,6082,6152,5952,60074,0002,600
2022-11-222,5652,5932,5652,57496,8002,574
2022-11-212,5562,5562,5352,55470,7002,554
2022-11-182,5402,5562,5292,53784,0002,537
2022-11-172,5602,5602,5152,52395,1002,523
2022-11-162,5762,5992,5512,58199,2002,581
2022-11-152,5502,6012,5402,586118,8002,586
2022-11-142,5522,6042,5482,585209,2002,585
2022-11-112,5222,5622,5092,558199,1002,558
2022-11-102,5132,5202,4632,467171,5002,467
2022-11-092,5272,5602,5042,560194,9002,560
2022-11-082,5832,6242,5022,507276,6002,507
2022-11-072,6282,6362,5222,591312,8002,591
2022-11-042,5952,6062,5642,568160,9002,568
2022-11-022,5922,6472,5902,640207,8002,640
2022-11-012,6202,6202,5842,601114,0002,601
2022-10-312,5652,6242,5652,624122,4002,624
2022-10-282,5472,5602,5222,540308,8002,540
2022-10-272,5532,5782,5492,566118,0002,566
2022-10-262,5662,5782,5502,55086,7002,550
2022-10-252,5592,5822,5542,57191,7002,571
2022-10-242,5502,5752,5362,536102,9002,536
2022-10-212,4782,5232,4782,50699,4002,506
2022-10-202,4762,5002,4702,49182,9002,491
2022-10-192,4882,5172,4822,50484,2002,504
2022-10-182,4902,4942,4622,484104,3002,484
2022-10-172,4372,4552,4242,45091,2002,450
2022-10-142,4632,4832,4372,467103,1002,467
2022-10-132,4332,4332,4122,41373,8002,413
2022-10-122,4742,4882,4262,42799,4002,427
2022-10-112,4542,4972,4442,476151,7002,476
2022-10-072,5182,5242,5002,50494,6002,504
2022-10-062,5192,5682,5182,558121,9002,558
2022-10-052,5212,5342,5092,522124,8002,522
2022-10-042,4982,5132,4772,492109,1002,492
2022-10-032,3752,4452,3732,442103,9002,442
2022-09-302,4262,4412,3852,403172,2002,403
2022-09-292,4572,4612,4302,446207,3002,446
2022-09-282,4802,4892,4202,444186,3002,444
2022-09-272,5072,5162,4902,491137,6002,491
2022-09-262,6002,6002,5002,500163,7002,500
2022-09-222,6112,6162,6012,61687,4002,616
2022-09-212,6132,6492,6132,64195,5002,641
2022-09-202,6302,6592,6252,637141,0002,637
2022-09-162,6362,6512,6072,612148,7002,612
2022-09-152,6722,6722,6412,671115,6002,671
2022-09-142,6792,6892,6562,67288,4002,672
2022-09-132,7252,7472,7202,74175,0002,741
2022-09-122,7402,7402,7032,71165,0002,711
2022-09-092,7272,7602,7182,718121,4002,718
2022-09-082,7072,7262,6972,726185,4002,726
2022-09-072,6692,6832,6512,680119,6002,680
2022-09-062,6602,6902,6452,662137,8002,662
2022-09-052,6492,6802,6432,668120,1002,668
2022-09-022,6852,6882,6632,674131,7002,674
2022-09-012,7092,7152,6852,693146,9002,693
2022-08-312,7282,7482,7242,74396,5002,743
2022-08-302,7582,7612,7372,75371,9002,753
2022-08-292,7662,7722,7302,751144,2002,751
2022-08-262,8392,8482,8152,81695,8002,816
2022-08-252,8402,8402,8082,815103,7002,815
2022-08-242,8342,8472,8222,83579,2002,835
2022-08-232,8082,8372,8062,832110,3002,832
2022-08-222,8122,8372,8122,83589,7002,835
2022-08-192,8672,8752,8552,86291,8002,862
2022-08-182,8202,8282,7832,828118,5002,828
2022-08-172,8562,8722,8372,844130,7002,844
2022-08-162,8412,8412,8152,82579,6002,825
2022-08-152,8402,8532,8312,84378,4002,843
2022-08-122,7762,8462,7752,815132,6002,815
2022-08-102,8002,8022,7702,77595,4002,775
2022-08-092,8302,8442,8132,814104,7002,814
2022-08-082,8052,8422,7882,83798,0002,837
2022-08-052,7982,8502,7912,84291,1002,842
2022-08-042,8172,8332,7802,82998,7002,829
2022-08-032,8002,8232,7832,81779,3002,817
2022-08-022,8632,8702,7762,793236,9002,793
2022-08-012,8802,9282,8782,911136,0002,911
2022-07-292,8702,9182,8322,856167,4002,856
2022-07-282,9602,9662,8062,869345,4002,869
2022-07-272,8862,9842,8852,970183,6002,970
2022-07-262,8622,8972,8622,87975,2002,879
2022-07-252,8902,8932,8572,86792,0002,867
2022-07-222,8482,8902,8462,87679,7002,876
2022-07-212,8182,8492,8062,84352,6002,843
2022-07-202,8102,8512,8102,84581,3002,845
2022-07-192,7512,7732,7402,76441,8002,764
2022-07-152,7602,7692,7342,75055,8002,750
2022-07-142,7302,7722,7212,75962,2002,759
2022-07-132,7572,7802,7302,74554,6002,745
2022-07-122,8052,8052,7322,748102,3002,748
2022-07-112,8172,8362,7942,81783,2002,817
2022-07-082,8062,8432,7852,792110,2002,792
2022-07-072,7752,8042,7392,795115,3002,795
2022-07-062,7722,7962,7582,76079,0002,760
2022-07-052,8202,8322,7872,821116,5002,821
2022-07-042,8512,8772,8012,812151,6002,812
2022-07-012,8472,8792,8052,844136,7002,844
2022-06-302,8902,8972,8292,847114,5002,847
2022-06-292,8992,9372,8932,903146,7002,903
2022-06-282,9352,9442,8932,912143,1002,912
2022-06-272,9442,9752,9172,95785,2002,957
2022-06-242,8822,9162,8632,90591,3002,905
2022-06-232,8402,8752,8262,84879,0002,848
2022-06-222,9002,9002,8232,82883,8002,828
2022-06-212,7922,8732,7922,852107,6002,852
2022-06-202,8622,8642,7032,716129,8002,716
2022-06-172,8792,8852,8412,86288,1002,862
2022-06-162,9803,0052,9422,94279,1002,942
2022-06-152,9242,9692,9172,952126,7002,952
2022-06-142,9512,9712,9122,933120,2002,933
2022-06-132,9973,0152,9712,985127,2002,985
2022-06-103,2003,2003,0953,095108,9003,095
2022-06-093,1803,2403,1653,22086,3003,220
2022-06-083,1303,2103,1303,19095,1003,190
2022-06-073,1303,1403,0953,10573,8003,105
2022-06-063,1253,1503,0953,11557,7003,115
2022-06-033,1853,2053,1653,19067,3003,190
2022-06-023,1753,1753,1303,15055,5003,150
2022-06-013,2203,2303,1803,19066,0003,190
2022-05-313,2603,2953,2203,26098,7003,260
2022-05-303,1953,2953,1653,270181,8003,270
2022-05-273,1153,1403,0703,12584,7003,125
2022-05-263,1353,1503,0703,07074,2003,070
2022-05-253,1853,1953,0853,15093,8003,150
2022-05-243,1253,2703,1103,195122,7003,195
2022-05-233,1553,1803,1103,17077,3003,170
2022-05-203,1153,1353,0753,12553,8003,125
2022-05-193,0253,1303,0203,12060,5003,120
2022-05-183,1403,1603,0853,11048,1003,110
2022-05-173,1003,1303,0853,13038,3003,130
2022-05-163,1853,2153,1003,10077,0003,100
2022-05-133,0253,1403,0103,14059,3003,140
2022-05-123,0753,0953,0103,04073,0003,040
2022-05-113,1103,1503,0853,09592,5003,095
2022-05-103,1153,1353,0653,12564,2003,125
2022-05-093,2303,2453,1553,15585,6003,155
2022-05-063,1353,3053,1103,300161,9003,300
2022-05-023,1053,1403,0353,095109,2003,095
2022-04-282,9843,3152,9843,115220,4003,115
2022-04-273,0003,0202,9602,986133,9002,986
2022-04-263,0803,0903,0303,07048,5003,070
2022-04-253,0603,0853,0353,06059,6003,060
2022-04-223,1403,1503,0803,10543,2003,105
2022-04-213,1103,1603,0803,15560,9003,155
2022-04-203,1603,1753,1253,14042,9003,140
2022-04-193,1003,1553,1003,14534,4003,145
2022-04-183,1003,1003,0303,07548,5003,075
2022-04-153,1703,1753,1153,13546,1003,135
2022-04-143,2153,2353,2153,22523,7003,225
2022-04-133,1553,2203,1553,21548,9003,215
2022-04-123,1753,2003,1253,15553,6003,155
2022-04-113,1853,2203,1453,16539,3003,165
2022-04-083,2103,2103,1553,18558,6003,185
2022-04-073,1503,1553,0953,15058,5003,150
2022-04-063,2203,2203,1703,20051,9003,200
2022-04-053,2503,3003,2353,23557,2003,235
2022-04-043,1903,2553,1603,24053,8003,240
2022-04-013,2353,2803,1903,22569,8003,225
2022-03-313,2453,2953,2353,25060,8003,250
2022-03-303,3503,3503,2503,29574,9003,295
2022-03-293,3203,3753,3103,36057,0003,360
2022-03-283,3303,3303,2753,31055,5003,310
2022-03-253,3453,3653,2703,34598,9003,345
2022-03-243,2753,2953,2353,28568,6003,285
2022-03-233,1803,3303,1453,305127,5003,305
2022-03-223,2953,2953,1653,180123,2003,180
2022-03-183,1203,1653,0403,155206,2003,155
2022-03-173,1503,1503,0753,115156,6003,115
2022-03-163,0703,0703,0103,03062,0003,030
2022-03-152,9983,0652,9793,03048,3003,030
2022-03-142,9692,9982,9422,95851,5002,958
2022-03-112,9512,9562,8922,94267,5002,942
2022-03-102,9522,9942,9212,99498,5002,994
2022-03-092,9092,9092,8492,863105,9002,863
2022-03-082,8052,9192,7902,870137,3002,870
2022-03-072,8802,8842,7922,82476,2002,824
2022-03-043,0153,0152,9042,92188,6002,921
2022-03-033,0603,0602,9903,03088,3003,030
2022-03-023,0203,0252,9842,98766,7002,987
2022-03-013,0253,0703,0153,06586,8003,065
2022-02-283,0753,0753,0053,06577,4003,065
2022-02-253,0153,0852,9663,07596,2003,075
2022-02-242,9353,0102,9352,99071,3002,990
2022-02-222,9803,0052,9592,98566,4002,985
2022-02-213,0553,0553,0053,02051,7003,020
2022-02-183,0903,1153,0603,09066,3003,090
2022-02-173,2253,2403,1303,14088,1003,140
2022-02-163,2603,2603,1903,22563,9003,225
2022-02-153,2103,2853,1753,215119,0003,215
2022-02-143,1903,2253,1353,170111,7003,170
2022-02-103,2403,3003,1953,290174,4003,290
2022-02-093,1003,3103,0603,235315,5003,235
2022-02-083,1953,1953,0303,060268,5003,060
2022-02-073,3603,3603,1953,215196,5003,215
2022-02-043,3403,4003,2603,385122,4003,385
2022-02-033,3703,3903,3503,36048,6003,360
2022-02-023,3153,4053,3103,39065,5003,390
2022-02-013,3903,4103,2903,30078,5003,300
2022-01-313,2853,3753,2703,36069,0003,360
2022-01-283,2403,3003,2203,285114,1003,285
2022-01-273,2803,3153,1803,205138,0003,205
2022-01-263,2553,2903,2253,27088,3003,270
2022-01-253,3553,3553,2053,255126,0003,255
2022-01-243,3353,3453,2903,34088,6003,340
2022-01-213,3003,3803,2553,370129,4003,370
2022-01-203,2903,3353,2653,315110,6003,315
2022-01-193,3503,4003,2553,315220,2003,315
2022-01-183,4303,4553,3553,400128,9003,400
2022-01-173,4703,4953,4303,43057,0003,430
2022-01-143,4553,4603,3853,46090,7003,460
2022-01-133,5003,5203,4503,45565,6003,455
2022-01-123,4203,5003,4153,47587,0003,475
2022-01-113,4053,4303,3403,36082,7003,360
2022-01-073,4303,4753,3603,42575,0003,425
2022-01-063,4603,5253,4203,42595,5003,425
2022-01-053,5953,6003,5303,53095,7003,530
2022-01-043,5753,6003,5353,565104,6003,565

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