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
2023-06-082,5342,5432,4852,503107,7002,503
2023-06-072,5662,5662,5212,521151,3002,521
2023-06-062,5462,5702,5242,56783,4002,567
2023-06-052,5832,5952,5732,58385,2002,583
2023-06-022,5252,5562,5052,552106,1002,552
2023-06-012,5252,5542,5182,52579,8002,525
2023-05-312,5892,6002,5402,554113,5002,554
2023-05-302,6172,6532,6082,63086,2002,630
2023-05-292,6952,6972,6252,630101,6002,630
2023-05-262,6122,6552,6062,62177,6002,621
2023-05-252,6202,6392,6082,619135,6002,619
2023-05-242,5842,6182,5712,61074,9002,610
2023-05-232,6672,6732,6122,620122,8002,620
2023-05-222,6252,6632,6202,65776,8002,657
2023-05-192,6722,6732,6432,65474,3002,654
2023-05-182,6692,6792,6542,663110,4002,663
2023-05-172,6352,6632,6292,649112,9002,649
2023-05-162,6002,6352,5942,63571,9002,635
2023-05-152,6262,6262,5822,59374,8002,593
2023-05-122,6002,6232,5952,611101,8002,611
2023-05-112,6202,6212,5932,601108,9002,601
2023-05-102,5822,6132,5762,604115,3002,604
2023-05-092,5812,6342,5702,615173,4002,615
2023-05-082,5842,5952,5532,580104,8002,580
2023-05-022,5902,5962,5422,584207,1002,584
2023-05-012,4522,6362,4332,604411,4002,604
2023-04-282,4192,4472,4042,44683,0002,446
2023-04-272,3702,3862,3562,38386,9002,383
2023-04-262,4132,4132,3752,37776,0002,377
2023-04-252,4772,4912,4432,44364,9002,443
2023-04-242,4652,4842,4522,45266,1002,452
2023-04-212,4302,4652,4232,46355,1002,463
2023-04-202,4382,4522,4302,44264,4002,442
2023-04-192,4362,4412,4142,43879,4002,438
2023-04-182,4492,4652,4362,45384,0002,453
2023-04-172,4292,4322,4092,42570,4002,425
2023-04-142,4022,4222,3802,41588,1002,415
2023-04-132,3502,3762,3402,37172,0002,371
2023-04-122,3642,3692,3452,35261,1002,352
2023-04-112,3752,3842,3462,36287,8002,362
2023-04-102,3752,3772,3422,34855,2002,348
2023-04-072,3512,3662,3482,36257,7002,362
2023-04-062,3792,3792,3332,34184,1002,341
2023-04-052,4502,4612,4082,41187,0002,411
2023-04-042,4732,4812,4552,466100,7002,466
2023-04-032,5392,5392,4782,48780,0002,487
2023-03-312,5082,5172,4922,50095,8002,500
2023-03-302,4872,4962,4702,48290,7002,482
2023-03-292,4942,5242,4942,524157,3002,524
2023-03-282,4912,4942,4682,47776,5002,477
2023-03-272,4872,4922,4732,47371,9002,473
2023-03-242,4542,4702,4372,46469,4002,464
2023-03-232,4212,4572,4152,45487,7002,454
2023-03-222,4582,4792,4402,45088,5002,450
2023-03-202,4202,4412,4022,408109,0002,408
2023-03-172,4342,4462,4192,434112,6002,434
2023-03-162,3872,4152,3812,40975,3002,409
2023-03-152,4342,4522,4092,426115,7002,426
2023-03-142,4052,4102,3722,408115,2002,408
2023-03-132,4342,4572,4222,45570,3002,455
2023-03-102,5032,5282,4702,472123,2002,472
2023-03-092,4932,5322,4822,531110,8002,531
2023-03-082,4622,4742,4542,46266,2002,462
2023-03-072,4882,4952,4662,46792,8002,467
2023-03-062,4452,4842,4392,48495,6002,484
2023-03-032,4002,4292,3932,41772,8002,417
2023-03-022,3972,4122,3812,38974,2002,389
2023-03-012,3512,3942,3502,39362,7002,393
2023-02-282,3682,3792,3482,36563,8002,365
2023-02-272,3902,3902,3552,35854,3002,358
2023-02-242,3612,3872,3592,38462,9002,384
2023-02-222,3652,3652,3402,34149,8002,341
2023-02-212,3742,3872,3602,38245,9002,382
2023-02-202,3872,3882,3612,36164,4002,361
2023-02-172,3852,4012,3822,38749,1002,387
2023-02-162,3902,4202,3812,40373,5002,403
2023-02-152,4062,4112,3532,35564,3002,355
2023-02-142,3782,4112,3702,37977,5002,379
2023-02-132,3502,3512,3052,342136,4002,342
2023-02-102,4252,4452,3532,357194,0002,357
2023-02-092,4352,4552,4212,44773,5002,447
2023-02-082,4352,4602,4352,45175,4002,451
2023-02-072,4012,4272,3942,41881,6002,418
2023-02-062,4092,4162,3982,40470,9002,404
2023-02-032,3812,4082,3782,39351,9002,393
2023-02-022,4002,4282,3922,40076,2002,400
2023-02-012,4002,4152,3782,38871,4002,388
2023-01-312,3702,3922,3672,38465,4002,384
2023-01-302,3892,3942,3642,37298,8002,372
2023-01-272,3712,3842,3662,37559,6002,375
2023-01-262,3562,3752,3542,36347,4002,363
2023-01-252,3612,3672,3512,35665,6002,356
2023-01-242,3382,3812,3352,371109,8002,371
2023-01-232,3002,3162,2872,31658,9002,316
2023-01-202,2732,2752,2532,26533,9002,265
2023-01-192,2842,3222,2712,27780,6002,277
2023-01-182,2662,3252,2642,31772,6002,317
2023-01-172,2382,2732,2362,26642,9002,266
2023-01-162,2262,2542,2242,24145,1002,241
2023-01-132,2602,2792,2402,24770,8002,247
2023-01-122,2722,2912,2622,28153,1002,281
2023-01-112,2672,2802,2592,27269,3002,272
2023-01-102,2712,2712,2482,26064,1002,260
2023-01-062,1902,2422,1782,23691,1002,236
2023-01-052,1922,2192,1912,20798,7002,207
2023-01-042,2302,2312,1932,19373,6002,193

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