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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 7,000 | 7,010 | 6,860 | 6,870 | 148,300 | 6,870 |
| 2025-07-01 | 7,060 | 7,170 | 6,980 | 7,100 | 299,900 | 7,100 |
| 2025-06-30 | 7,000 | 7,190 | 6,990 | 7,060 | 194,900 | 7,060 |
| 2025-06-27 | 6,910 | 6,950 | 6,850 | 6,940 | 155,500 | 6,940 |
| 2025-06-26 | 6,770 | 7,000 | 6,770 | 6,910 | 247,600 | 6,910 |
| 2025-06-25 | 6,710 | 6,830 | 6,620 | 6,810 | 202,400 | 6,810 |
| 2025-06-24 | 6,530 | 6,750 | 6,450 | 6,750 | 245,000 | 6,750 |
| 2025-06-23 | 6,500 | 6,590 | 6,450 | 6,460 | 258,100 | 6,460 |
| 2025-06-20 | 6,250 | 6,490 | 6,220 | 6,420 | 555,300 | 6,420 |
| 2025-06-19 | 6,150 | 6,280 | 6,130 | 6,250 | 165,200 | 6,250 |
| 2025-06-18 | 6,130 | 6,190 | 6,080 | 6,180 | 112,000 | 6,180 |
| 2025-06-17 | 6,050 | 6,170 | 6,000 | 6,130 | 148,900 | 6,130 |
| 2025-06-16 | 6,120 | 6,240 | 6,050 | 6,130 | 206,600 | 6,130 |
| 2025-06-13 | 6,080 | 6,080 | 5,910 | 5,990 | 166,700 | 5,990 |
| 2025-06-12 | 6,080 | 6,130 | 6,040 | 6,120 | 83,600 | 6,120 |
| 2025-06-11 | 5,990 | 6,110 | 5,950 | 6,110 | 109,300 | 6,110 |
| 2025-06-10 | 5,980 | 6,000 | 5,930 | 5,950 | 124,500 | 5,950 |
| 2025-06-09 | 6,060 | 6,090 | 5,990 | 6,000 | 98,300 | 6,000 |
| 2025-06-06 | 5,930 | 6,060 | 5,900 | 6,030 | 137,600 | 6,030 |
| 2025-06-05 | 6,030 | 6,070 | 5,960 | 5,970 | 137,400 | 5,970 |
| 2025-06-04 | 5,980 | 6,120 | 5,950 | 6,060 | 656,300 | 6,060 |
| 2025-06-03 | 5,980 | 6,020 | 5,940 | 5,960 | 142,400 | 5,960 |
| 2025-06-02 | 5,890 | 6,050 | 5,880 | 5,990 | 236,200 | 5,990 |
| 2025-05-30 | 5,930 | 5,990 | 5,880 | 5,950 | 295,700 | 5,950 |
| 2025-05-29 | 6,210 | 6,260 | 5,980 | 6,000 | 1,124,500 | 6,000 |
| 2025-05-28 | 5,210 | 6,230 | 5,190 | 6,230 | 660,100 | 6,230 |
| 2025-05-27 | 5,220 | 5,280 | 5,200 | 5,230 | 57,800 | 5,230 |
| 2025-05-26 | 5,200 | 5,220 | 5,180 | 5,190 | 52,500 | 5,190 |
| 2025-05-23 | 5,180 | 5,200 | 5,130 | 5,150 | 58,700 | 5,150 |
| 2025-05-22 | 5,180 | 5,220 | 5,150 | 5,160 | 71,500 | 5,160 |
| 2025-05-21 | 5,180 | 5,220 | 5,140 | 5,200 | 64,600 | 5,200 |
| 2025-05-20 | 5,190 | 5,280 | 5,140 | 5,190 | 116,100 | 5,190 |
| 2025-05-19 | 5,250 | 5,300 | 5,130 | 5,190 | 134,200 | 5,190 |
| 2025-05-16 | 5,170 | 5,240 | 5,080 | 5,190 | 110,300 | 5,190 |
| 2025-05-15 | 4,950 | 5,150 | 4,950 | 5,150 | 141,000 | 5,150 |
| 2025-05-14 | 5,060 | 5,090 | 4,940 | 5,000 | 192,000 | 5,000 |
| 2025-05-13 | 5,050 | 5,110 | 5,020 | 5,110 | 108,500 | 5,110 |
| 2025-05-12 | 4,900 | 5,060 | 4,895 | 5,030 | 167,400 | 5,030 |
| 2025-05-09 | 4,950 | 4,965 | 4,885 | 4,920 | 149,800 | 4,920 |
| 2025-05-08 | 5,010 | 5,030 | 4,945 | 4,950 | 129,800 | 4,950 |
| 2025-05-07 | 5,120 | 5,130 | 4,980 | 5,010 | 160,500 | 5,010 |
| 2025-05-02 | 5,220 | 5,230 | 4,990 | 5,110 | 240,300 | 5,110 |
| 2025-05-01 | 5,230 | 5,280 | 5,120 | 5,190 | 363,300 | 5,190 |
| 2025-04-30 | 4,960 | 5,380 | 4,795 | 5,290 | 680,100 | 5,290 |
| 2025-04-28 | 4,660 | 4,710 | 4,660 | 4,680 | 107,400 | 4,680 |
| 2025-04-25 | 4,655 | 4,680 | 4,625 | 4,660 | 107,500 | 4,660 |
| 2025-04-24 | 4,670 | 4,680 | 4,585 | 4,630 | 143,600 | 4,630 |
| 2025-04-23 | 4,660 | 4,700 | 4,640 | 4,675 | 200,100 | 4,675 |
| 2025-04-22 | 4,655 | 4,680 | 4,615 | 4,640 | 87,400 | 4,640 |
| 2025-04-21 | 4,665 | 4,700 | 4,650 | 4,690 | 68,400 | 4,690 |
| 2025-04-18 | 4,645 | 4,675 | 4,620 | 4,675 | 47,600 | 4,675 |
| 2025-04-17 | 4,570 | 4,610 | 4,550 | 4,600 | 99,500 | 4,600 |
| 2025-04-16 | 4,590 | 4,630 | 4,570 | 4,600 | 117,900 | 4,600 |
| 2025-04-15 | 4,595 | 4,615 | 4,575 | 4,590 | 89,600 | 4,590 |
| 2025-04-14 | 4,560 | 4,595 | 4,520 | 4,525 | 96,800 | 4,525 |
| 2025-04-11 | 4,455 | 4,500 | 4,405 | 4,500 | 133,000 | 4,500 |
| 2025-04-10 | 4,690 | 4,690 | 4,560 | 4,665 | 155,900 | 4,665 |
| 2025-04-09 | 4,435 | 4,450 | 4,285 | 4,360 | 190,900 | 4,360 |
| 2025-04-08 | 4,495 | 4,620 | 4,480 | 4,480 | 162,100 | 4,480 |
| 2025-04-07 | 4,430 | 4,560 | 4,330 | 4,425 | 278,000 | 4,425 |
| 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