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
2022-06-272,9442,9752,9172,95785,2002,957
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