4626 太陽ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,300 | 3,345 | 3,280 | 3,310 | 103,000 | 3,310 |
| 2024-07-25 | 3,380 | 3,380 | 3,305 | 3,330 | 186,700 | 3,330 |
| 2024-07-24 | 3,375 | 3,420 | 3,360 | 3,390 | 169,700 | 3,390 |
| 2024-07-23 | 3,460 | 3,480 | 3,375 | 3,415 | 77,400 | 3,415 |
| 2024-07-22 | 3,550 | 3,575 | 3,455 | 3,455 | 136,200 | 3,455 |
| 2024-07-19 | 3,475 | 3,540 | 3,445 | 3,540 | 140,500 | 3,540 |
| 2024-07-18 | 3,500 | 3,560 | 3,485 | 3,485 | 112,000 | 3,485 |
| 2024-07-17 | 3,560 | 3,620 | 3,555 | 3,565 | 137,300 | 3,565 |
| 2024-07-16 | 3,505 | 3,550 | 3,495 | 3,550 | 121,500 | 3,550 |
| 2024-07-12 | 3,425 | 3,520 | 3,420 | 3,500 | 244,000 | 3,500 |
| 2024-07-11 | 3,425 | 3,425 | 3,365 | 3,395 | 101,800 | 3,395 |
| 2024-07-10 | 3,335 | 3,375 | 3,320 | 3,360 | 81,800 | 3,360 |
| 2024-07-09 | 3,335 | 3,375 | 3,325 | 3,350 | 97,800 | 3,350 |
| 2024-07-08 | 3,315 | 3,355 | 3,300 | 3,335 | 81,000 | 3,335 |
| 2024-07-05 | 3,425 | 3,425 | 3,315 | 3,315 | 99,400 | 3,315 |
| 2024-07-04 | 3,370 | 3,450 | 3,350 | 3,430 | 109,500 | 3,430 |
| 2024-07-03 | 3,440 | 3,440 | 3,355 | 3,360 | 161,700 | 3,360 |
| 2024-07-02 | 3,455 | 3,495 | 3,420 | 3,440 | 120,500 | 3,440 |
| 2024-07-01 | 3,410 | 3,465 | 3,405 | 3,455 | 169,700 | 3,455 |
| 2024-06-28 | 3,340 | 3,415 | 3,325 | 3,405 | 152,500 | 3,405 |
| 2024-06-27 | 3,330 | 3,340 | 3,305 | 3,340 | 91,900 | 3,340 |
| 2024-06-26 | 3,290 | 3,330 | 3,285 | 3,330 | 76,300 | 3,330 |
| 2024-06-25 | 3,290 | 3,295 | 3,260 | 3,290 | 77,700 | 3,290 |
| 2024-06-24 | 3,255 | 3,275 | 3,230 | 3,275 | 67,800 | 3,275 |
| 2024-06-21 | 3,240 | 3,250 | 3,210 | 3,235 | 114,200 | 3,235 |
| 2024-06-20 | 3,260 | 3,260 | 3,205 | 3,220 | 90,800 | 3,220 |
| 2024-06-19 | 3,260 | 3,310 | 3,260 | 3,295 | 93,800 | 3,295 |
| 2024-06-18 | 3,250 | 3,300 | 3,200 | 3,265 | 87,300 | 3,265 |
| 2024-06-17 | 3,225 | 3,230 | 3,165 | 3,210 | 92,500 | 3,210 |
| 2024-06-14 | 3,185 | 3,245 | 3,160 | 3,235 | 134,300 | 3,235 |
| 2024-06-13 | 3,170 | 3,195 | 3,155 | 3,155 | 82,000 | 3,155 |
| 2024-06-12 | 3,120 | 3,145 | 3,110 | 3,130 | 53,600 | 3,130 |
| 2024-06-11 | 3,115 | 3,145 | 3,105 | 3,125 | 43,800 | 3,125 |
| 2024-06-10 | 3,100 | 3,145 | 3,100 | 3,145 | 58,800 | 3,145 |
| 2024-06-07 | 3,070 | 3,135 | 3,055 | 3,115 | 66,200 | 3,115 |
| 2024-06-06 | 3,095 | 3,125 | 3,070 | 3,070 | 78,900 | 3,070 |
| 2024-06-05 | 3,070 | 3,100 | 3,040 | 3,090 | 124,800 | 3,090 |
| 2024-06-04 | 3,210 | 3,210 | 3,100 | 3,100 | 127,200 | 3,100 |
| 2024-06-03 | 3,225 | 3,255 | 3,205 | 3,235 | 73,000 | 3,235 |
| 2024-05-31 | 3,195 | 3,230 | 3,160 | 3,230 | 177,300 | 3,230 |
| 2024-05-30 | 3,120 | 3,170 | 3,095 | 3,170 | 96,500 | 3,170 |
| 2024-05-29 | 3,135 | 3,150 | 3,115 | 3,115 | 53,500 | 3,115 |
| 2024-05-28 | 3,125 | 3,145 | 3,105 | 3,110 | 71,100 | 3,110 |
| 2024-05-27 | 3,125 | 3,130 | 3,095 | 3,120 | 47,500 | 3,120 |
| 2024-05-24 | 3,060 | 3,140 | 3,050 | 3,130 | 116,200 | 3,130 |
| 2024-05-23 | 3,075 | 3,100 | 3,055 | 3,075 | 67,600 | 3,075 |
| 2024-05-22 | 3,105 | 3,145 | 3,085 | 3,095 | 108,200 | 3,095 |
| 2024-05-21 | 3,175 | 3,185 | 3,090 | 3,105 | 128,200 | 3,105 |
| 2024-05-20 | 3,185 | 3,220 | 3,160 | 3,205 | 86,100 | 3,205 |
| 2024-05-17 | 3,200 | 3,225 | 3,180 | 3,215 | 77,300 | 3,215 |
| 2024-05-16 | 3,195 | 3,225 | 3,160 | 3,225 | 153,800 | 3,225 |
| 2024-05-15 | 3,120 | 3,155 | 3,080 | 3,140 | 91,900 | 3,140 |
| 2024-05-14 | 3,110 | 3,135 | 3,095 | 3,135 | 82,700 | 3,135 |
| 2024-05-13 | 3,170 | 3,225 | 3,105 | 3,170 | 130,600 | 3,170 |
| 2024-05-10 | 3,210 | 3,240 | 3,165 | 3,170 | 132,400 | 3,170 |
| 2024-05-09 | 3,145 | 3,190 | 3,110 | 3,170 | 312,400 | 3,170 |
| 2024-05-08 | 3,080 | 3,130 | 3,075 | 3,095 | 354,500 | 3,095 |
| 2024-05-07 | 3,045 | 3,075 | 3,010 | 3,070 | 345,700 | 3,070 |
| 2024-05-02 | 2,936 | 2,966 | 2,820 | 2,949 | 960,100 | 2,949 |
| 2024-05-01 | 3,270 | 3,345 | 2,909 | 2,911 | 827,400 | 2,911 |
| 2024-04-30 | 3,135 | 3,230 | 3,135 | 3,230 | 112,000 | 3,230 |
| 2024-04-26 | 3,030 | 3,140 | 3,030 | 3,135 | 108,600 | 3,135 |
| 2024-04-25 | 3,030 | 3,035 | 3,005 | 3,025 | 73,100 | 3,025 |
| 2024-04-24 | 3,030 | 3,065 | 3,020 | 3,050 | 89,900 | 3,050 |
| 2024-04-23 | 3,040 | 3,050 | 3,010 | 3,030 | 90,300 | 3,030 |
| 2024-04-22 | 3,085 | 3,085 | 3,020 | 3,050 | 83,200 | 3,050 |
| 2024-04-19 | 3,145 | 3,145 | 3,020 | 3,050 | 125,700 | 3,050 |
| 2024-04-18 | 3,110 | 3,170 | 3,105 | 3,160 | 90,900 | 3,160 |
| 2024-04-17 | 3,150 | 3,165 | 3,110 | 3,110 | 99,100 | 3,110 |
| 2024-04-16 | 3,135 | 3,150 | 3,110 | 3,150 | 106,900 | 3,150 |
| 2024-04-15 | 3,180 | 3,180 | 3,135 | 3,155 | 53,500 | 3,155 |
| 2024-04-12 | 3,215 | 3,220 | 3,185 | 3,200 | 82,800 | 3,200 |
| 2024-04-11 | 3,155 | 3,185 | 3,125 | 3,185 | 89,900 | 3,185 |
| 2024-04-10 | 3,175 | 3,210 | 3,170 | 3,185 | 80,100 | 3,185 |
| 2024-04-09 | 3,215 | 3,220 | 3,160 | 3,165 | 140,600 | 3,165 |
| 2024-04-08 | 3,235 | 3,265 | 3,195 | 3,215 | 84,300 | 3,215 |
| 2024-04-05 | 3,220 | 3,230 | 3,155 | 3,225 | 99,800 | 3,225 |
| 2024-04-04 | 3,285 | 3,295 | 3,250 | 3,265 | 97,200 | 3,265 |
| 2024-04-03 | 3,225 | 3,270 | 3,210 | 3,260 | 102,500 | 3,260 |
| 2024-04-02 | 3,275 | 3,295 | 3,245 | 3,265 | 93,500 | 3,265 |
| 2024-04-01 | 3,410 | 3,415 | 3,300 | 3,300 | 90,200 | 3,300 |
| 2024-03-29 | 3,335 | 3,405 | 3,335 | 3,390 | 89,100 | 3,390 |
| 2024-03-28 | 3,365 | 3,375 | 3,300 | 3,320 | 98,000 | 3,320 |
| 2024-03-27 | 3,405 | 3,440 | 3,395 | 3,405 | 118,400 | 3,405 |
| 2024-03-26 | 3,360 | 3,425 | 3,360 | 3,400 | 114,800 | 3,400 |
| 2024-03-25 | 3,370 | 3,400 | 3,355 | 3,365 | 81,900 | 3,365 |
| 2024-03-22 | 3,370 | 3,395 | 3,345 | 3,375 | 73,200 | 3,375 |
| 2024-03-21 | 3,385 | 3,390 | 3,345 | 3,345 | 123,100 | 3,345 |
| 2024-03-19 | 3,390 | 3,390 | 3,325 | 3,370 | 94,300 | 3,370 |
| 2024-03-18 | 3,350 | 3,355 | 3,310 | 3,345 | 81,300 | 3,345 |
| 2024-03-15 | 3,240 | 3,325 | 3,235 | 3,315 | 115,800 | 3,315 |
| 2024-03-14 | 3,275 | 3,285 | 3,205 | 3,235 | 115,200 | 3,235 |
| 2024-03-13 | 3,300 | 3,320 | 3,240 | 3,265 | 90,400 | 3,265 |
| 2024-03-12 | 3,195 | 3,265 | 3,175 | 3,255 | 110,200 | 3,255 |
| 2024-03-11 | 3,230 | 3,255 | 3,190 | 3,215 | 116,700 | 3,215 |
| 2024-03-08 | 3,260 | 3,340 | 3,230 | 3,320 | 192,400 | 3,320 |
| 2024-03-07 | 3,360 | 3,365 | 3,260 | 3,270 | 187,400 | 3,270 |
| 2024-03-06 | 3,300 | 3,345 | 3,300 | 3,315 | 126,300 | 3,315 |
| 2024-03-05 | 3,330 | 3,340 | 3,290 | 3,320 | 120,500 | 3,320 |
| 2024-03-04 | 3,320 | 3,390 | 3,295 | 3,310 | 210,800 | 3,310 |
| 2024-03-01 | 3,265 | 3,305 | 3,250 | 3,280 | 164,600 | 3,280 |
| 2024-02-29 | 3,255 | 3,260 | 3,190 | 3,240 | 136,000 | 3,240 |
| 2024-02-28 | 3,280 | 3,305 | 3,240 | 3,265 | 142,100 | 3,265 |
| 2024-02-27 | 3,205 | 3,245 | 3,200 | 3,225 | 125,900 | 3,225 |
| 2024-02-26 | 3,250 | 3,290 | 3,195 | 3,240 | 226,500 | 3,240 |
| 2024-02-22 | 3,200 | 3,220 | 3,130 | 3,170 | 185,300 | 3,170 |
| 2024-02-21 | 3,100 | 3,150 | 3,085 | 3,140 | 114,800 | 3,140 |
| 2024-02-20 | 3,205 | 3,225 | 3,125 | 3,145 | 204,100 | 3,145 |
| 2024-02-19 | 3,180 | 3,210 | 3,155 | 3,205 | 103,200 | 3,205 |
| 2024-02-16 | 3,175 | 3,290 | 3,160 | 3,210 | 246,800 | 3,210 |
| 2024-02-15 | 3,160 | 3,170 | 3,110 | 3,135 | 149,300 | 3,135 |
| 2024-02-14 | 3,085 | 3,145 | 3,080 | 3,130 | 127,800 | 3,130 |
| 2024-02-13 | 3,045 | 3,105 | 3,030 | 3,100 | 133,800 | 3,100 |
| 2024-02-09 | 3,045 | 3,070 | 3,005 | 3,010 | 106,700 | 3,010 |
| 2024-02-08 | 3,045 | 3,085 | 2,990 | 3,045 | 155,400 | 3,045 |
| 2024-02-07 | 3,100 | 3,100 | 3,000 | 3,060 | 242,200 | 3,060 |
| 2024-02-06 | 3,185 | 3,185 | 3,120 | 3,120 | 131,400 | 3,120 |
| 2024-02-05 | 3,155 | 3,195 | 3,110 | 3,185 | 177,500 | 3,185 |
| 2024-02-02 | 3,265 | 3,305 | 3,020 | 3,100 | 577,200 | 3,100 |
| 2024-02-01 | 3,250 | 3,300 | 3,230 | 3,235 | 267,500 | 3,235 |
| 2024-01-31 | 3,245 | 3,275 | 3,225 | 3,275 | 139,900 | 3,275 |
| 2024-01-30 | 3,225 | 3,290 | 3,205 | 3,270 | 155,600 | 3,270 |
| 2024-01-29 | 3,155 | 3,235 | 3,140 | 3,220 | 142,100 | 3,220 |
| 2024-01-26 | 3,155 | 3,215 | 3,105 | 3,115 | 109,400 | 3,115 |
| 2024-01-25 | 3,155 | 3,210 | 3,145 | 3,190 | 124,300 | 3,190 |
| 2024-01-24 | 3,095 | 3,115 | 3,060 | 3,090 | 74,200 | 3,090 |
| 2024-01-23 | 3,130 | 3,130 | 3,070 | 3,090 | 78,800 | 3,090 |
| 2024-01-22 | 3,100 | 3,120 | 3,080 | 3,105 | 67,600 | 3,105 |
| 2024-01-19 | 2,972 | 3,050 | 2,950 | 3,035 | 95,200 | 3,035 |
| 2024-01-18 | 2,968 | 2,992 | 2,914 | 2,929 | 118,400 | 2,929 |
| 2024-01-17 | 3,075 | 3,090 | 2,970 | 2,975 | 163,600 | 2,975 |
| 2024-01-16 | 3,145 | 3,145 | 3,075 | 3,075 | 55,300 | 3,075 |
| 2024-01-15 | 3,130 | 3,150 | 3,120 | 3,145 | 50,700 | 3,145 |
| 2024-01-12 | 3,170 | 3,170 | 3,115 | 3,130 | 54,100 | 3,130 |
| 2024-01-11 | 3,175 | 3,190 | 3,130 | 3,165 | 85,300 | 3,165 |
| 2024-01-10 | 3,100 | 3,160 | 3,085 | 3,140 | 67,600 | 3,140 |
| 2024-01-09 | 3,085 | 3,110 | 3,065 | 3,100 | 85,400 | 3,100 |
| 2024-01-05 | 3,115 | 3,115 | 3,040 | 3,040 | 71,300 | 3,040 |
| 2024-01-04 | 3,100 | 3,110 | 3,045 | 3,110 | 57,000 | 3,110 |
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
