4626 太陽ホールディングス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 2,534 | 2,543 | 2,485 | 2,503 | 107,700 | 2,503 |
2023-06-07 | 2,566 | 2,566 | 2,521 | 2,521 | 151,300 | 2,521 |
2023-06-06 | 2,546 | 2,570 | 2,524 | 2,567 | 83,400 | 2,567 |
2023-06-05 | 2,583 | 2,595 | 2,573 | 2,583 | 85,200 | 2,583 |
2023-06-02 | 2,525 | 2,556 | 2,505 | 2,552 | 106,100 | 2,552 |
2023-06-01 | 2,525 | 2,554 | 2,518 | 2,525 | 79,800 | 2,525 |
2023-05-31 | 2,589 | 2,600 | 2,540 | 2,554 | 113,500 | 2,554 |
2023-05-30 | 2,617 | 2,653 | 2,608 | 2,630 | 86,200 | 2,630 |
2023-05-29 | 2,695 | 2,697 | 2,625 | 2,630 | 101,600 | 2,630 |
2023-05-26 | 2,612 | 2,655 | 2,606 | 2,621 | 77,600 | 2,621 |
2023-05-25 | 2,620 | 2,639 | 2,608 | 2,619 | 135,600 | 2,619 |
2023-05-24 | 2,584 | 2,618 | 2,571 | 2,610 | 74,900 | 2,610 |
2023-05-23 | 2,667 | 2,673 | 2,612 | 2,620 | 122,800 | 2,620 |
2023-05-22 | 2,625 | 2,663 | 2,620 | 2,657 | 76,800 | 2,657 |
2023-05-19 | 2,672 | 2,673 | 2,643 | 2,654 | 74,300 | 2,654 |
2023-05-18 | 2,669 | 2,679 | 2,654 | 2,663 | 110,400 | 2,663 |
2023-05-17 | 2,635 | 2,663 | 2,629 | 2,649 | 112,900 | 2,649 |
2023-05-16 | 2,600 | 2,635 | 2,594 | 2,635 | 71,900 | 2,635 |
2023-05-15 | 2,626 | 2,626 | 2,582 | 2,593 | 74,800 | 2,593 |
2023-05-12 | 2,600 | 2,623 | 2,595 | 2,611 | 101,800 | 2,611 |
2023-05-11 | 2,620 | 2,621 | 2,593 | 2,601 | 108,900 | 2,601 |
2023-05-10 | 2,582 | 2,613 | 2,576 | 2,604 | 115,300 | 2,604 |
2023-05-09 | 2,581 | 2,634 | 2,570 | 2,615 | 173,400 | 2,615 |
2023-05-08 | 2,584 | 2,595 | 2,553 | 2,580 | 104,800 | 2,580 |
2023-05-02 | 2,590 | 2,596 | 2,542 | 2,584 | 207,100 | 2,584 |
2023-05-01 | 2,452 | 2,636 | 2,433 | 2,604 | 411,400 | 2,604 |
2023-04-28 | 2,419 | 2,447 | 2,404 | 2,446 | 83,000 | 2,446 |
2023-04-27 | 2,370 | 2,386 | 2,356 | 2,383 | 86,900 | 2,383 |
2023-04-26 | 2,413 | 2,413 | 2,375 | 2,377 | 76,000 | 2,377 |
2023-04-25 | 2,477 | 2,491 | 2,443 | 2,443 | 64,900 | 2,443 |
2023-04-24 | 2,465 | 2,484 | 2,452 | 2,452 | 66,100 | 2,452 |
2023-04-21 | 2,430 | 2,465 | 2,423 | 2,463 | 55,100 | 2,463 |
2023-04-20 | 2,438 | 2,452 | 2,430 | 2,442 | 64,400 | 2,442 |
2023-04-19 | 2,436 | 2,441 | 2,414 | 2,438 | 79,400 | 2,438 |
2023-04-18 | 2,449 | 2,465 | 2,436 | 2,453 | 84,000 | 2,453 |
2023-04-17 | 2,429 | 2,432 | 2,409 | 2,425 | 70,400 | 2,425 |
2023-04-14 | 2,402 | 2,422 | 2,380 | 2,415 | 88,100 | 2,415 |
2023-04-13 | 2,350 | 2,376 | 2,340 | 2,371 | 72,000 | 2,371 |
2023-04-12 | 2,364 | 2,369 | 2,345 | 2,352 | 61,100 | 2,352 |
2023-04-11 | 2,375 | 2,384 | 2,346 | 2,362 | 87,800 | 2,362 |
2023-04-10 | 2,375 | 2,377 | 2,342 | 2,348 | 55,200 | 2,348 |
2023-04-07 | 2,351 | 2,366 | 2,348 | 2,362 | 57,700 | 2,362 |
2023-04-06 | 2,379 | 2,379 | 2,333 | 2,341 | 84,100 | 2,341 |
2023-04-05 | 2,450 | 2,461 | 2,408 | 2,411 | 87,000 | 2,411 |
2023-04-04 | 2,473 | 2,481 | 2,455 | 2,466 | 100,700 | 2,466 |
2023-04-03 | 2,539 | 2,539 | 2,478 | 2,487 | 80,000 | 2,487 |
2023-03-31 | 2,508 | 2,517 | 2,492 | 2,500 | 95,800 | 2,500 |
2023-03-30 | 2,487 | 2,496 | 2,470 | 2,482 | 90,700 | 2,482 |
2023-03-29 | 2,494 | 2,524 | 2,494 | 2,524 | 157,300 | 2,524 |
2023-03-28 | 2,491 | 2,494 | 2,468 | 2,477 | 76,500 | 2,477 |
2023-03-27 | 2,487 | 2,492 | 2,473 | 2,473 | 71,900 | 2,473 |
2023-03-24 | 2,454 | 2,470 | 2,437 | 2,464 | 69,400 | 2,464 |
2023-03-23 | 2,421 | 2,457 | 2,415 | 2,454 | 87,700 | 2,454 |
2023-03-22 | 2,458 | 2,479 | 2,440 | 2,450 | 88,500 | 2,450 |
2023-03-20 | 2,420 | 2,441 | 2,402 | 2,408 | 109,000 | 2,408 |
2023-03-17 | 2,434 | 2,446 | 2,419 | 2,434 | 112,600 | 2,434 |
2023-03-16 | 2,387 | 2,415 | 2,381 | 2,409 | 75,300 | 2,409 |
2023-03-15 | 2,434 | 2,452 | 2,409 | 2,426 | 115,700 | 2,426 |
2023-03-14 | 2,405 | 2,410 | 2,372 | 2,408 | 115,200 | 2,408 |
2023-03-13 | 2,434 | 2,457 | 2,422 | 2,455 | 70,300 | 2,455 |
2023-03-10 | 2,503 | 2,528 | 2,470 | 2,472 | 123,200 | 2,472 |
2023-03-09 | 2,493 | 2,532 | 2,482 | 2,531 | 110,800 | 2,531 |
2023-03-08 | 2,462 | 2,474 | 2,454 | 2,462 | 66,200 | 2,462 |
2023-03-07 | 2,488 | 2,495 | 2,466 | 2,467 | 92,800 | 2,467 |
2023-03-06 | 2,445 | 2,484 | 2,439 | 2,484 | 95,600 | 2,484 |
2023-03-03 | 2,400 | 2,429 | 2,393 | 2,417 | 72,800 | 2,417 |
2023-03-02 | 2,397 | 2,412 | 2,381 | 2,389 | 74,200 | 2,389 |
2023-03-01 | 2,351 | 2,394 | 2,350 | 2,393 | 62,700 | 2,393 |
2023-02-28 | 2,368 | 2,379 | 2,348 | 2,365 | 63,800 | 2,365 |
2023-02-27 | 2,390 | 2,390 | 2,355 | 2,358 | 54,300 | 2,358 |
2023-02-24 | 2,361 | 2,387 | 2,359 | 2,384 | 62,900 | 2,384 |
2023-02-22 | 2,365 | 2,365 | 2,340 | 2,341 | 49,800 | 2,341 |
2023-02-21 | 2,374 | 2,387 | 2,360 | 2,382 | 45,900 | 2,382 |
2023-02-20 | 2,387 | 2,388 | 2,361 | 2,361 | 64,400 | 2,361 |
2023-02-17 | 2,385 | 2,401 | 2,382 | 2,387 | 49,100 | 2,387 |
2023-02-16 | 2,390 | 2,420 | 2,381 | 2,403 | 73,500 | 2,403 |
2023-02-15 | 2,406 | 2,411 | 2,353 | 2,355 | 64,300 | 2,355 |
2023-02-14 | 2,378 | 2,411 | 2,370 | 2,379 | 77,500 | 2,379 |
2023-02-13 | 2,350 | 2,351 | 2,305 | 2,342 | 136,400 | 2,342 |
2023-02-10 | 2,425 | 2,445 | 2,353 | 2,357 | 194,000 | 2,357 |
2023-02-09 | 2,435 | 2,455 | 2,421 | 2,447 | 73,500 | 2,447 |
2023-02-08 | 2,435 | 2,460 | 2,435 | 2,451 | 75,400 | 2,451 |
2023-02-07 | 2,401 | 2,427 | 2,394 | 2,418 | 81,600 | 2,418 |
2023-02-06 | 2,409 | 2,416 | 2,398 | 2,404 | 70,900 | 2,404 |
2023-02-03 | 2,381 | 2,408 | 2,378 | 2,393 | 51,900 | 2,393 |
2023-02-02 | 2,400 | 2,428 | 2,392 | 2,400 | 76,200 | 2,400 |
2023-02-01 | 2,400 | 2,415 | 2,378 | 2,388 | 71,400 | 2,388 |
2023-01-31 | 2,370 | 2,392 | 2,367 | 2,384 | 65,400 | 2,384 |
2023-01-30 | 2,389 | 2,394 | 2,364 | 2,372 | 98,800 | 2,372 |
2023-01-27 | 2,371 | 2,384 | 2,366 | 2,375 | 59,600 | 2,375 |
2023-01-26 | 2,356 | 2,375 | 2,354 | 2,363 | 47,400 | 2,363 |
2023-01-25 | 2,361 | 2,367 | 2,351 | 2,356 | 65,600 | 2,356 |
2023-01-24 | 2,338 | 2,381 | 2,335 | 2,371 | 109,800 | 2,371 |
2023-01-23 | 2,300 | 2,316 | 2,287 | 2,316 | 58,900 | 2,316 |
2023-01-20 | 2,273 | 2,275 | 2,253 | 2,265 | 33,900 | 2,265 |
2023-01-19 | 2,284 | 2,322 | 2,271 | 2,277 | 80,600 | 2,277 |
2023-01-18 | 2,266 | 2,325 | 2,264 | 2,317 | 72,600 | 2,317 |
2023-01-17 | 2,238 | 2,273 | 2,236 | 2,266 | 42,900 | 2,266 |
2023-01-16 | 2,226 | 2,254 | 2,224 | 2,241 | 45,100 | 2,241 |
2023-01-13 | 2,260 | 2,279 | 2,240 | 2,247 | 70,800 | 2,247 |
2023-01-12 | 2,272 | 2,291 | 2,262 | 2,281 | 53,100 | 2,281 |
2023-01-11 | 2,267 | 2,280 | 2,259 | 2,272 | 69,300 | 2,272 |
2023-01-10 | 2,271 | 2,271 | 2,248 | 2,260 | 64,100 | 2,260 |
2023-01-06 | 2,190 | 2,242 | 2,178 | 2,236 | 91,100 | 2,236 |
2023-01-05 | 2,192 | 2,219 | 2,191 | 2,207 | 98,700 | 2,207 |
2023-01-04 | 2,230 | 2,231 | 2,193 | 2,193 | 73,600 | 2,193 |
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