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
2024-10-113,9053,9553,9053,93585,4003,935
2024-10-104,0104,0203,9103,91098,8003,910
2024-10-094,0954,1154,0104,010286,4004,010
2024-10-083,8203,9053,8203,895110,4003,895
2024-10-073,8803,9053,8253,860123,3003,860
2024-10-043,7553,8253,7553,79091,9003,790
2024-10-033,8353,8953,7553,755160,4003,755
2024-10-023,7703,7853,7353,765118,9003,765
2024-10-013,7003,7803,7003,775107,4003,775
2024-09-303,6353,7053,6153,700110,8003,700
2024-09-273,7353,7553,6853,705127,4003,705
2024-09-263,7203,7553,7103,755211,4003,755
2024-09-253,6753,7103,6453,700108,0003,700
2024-09-243,7003,7303,6803,68569,0003,685
2024-09-203,7103,7253,6753,675102,6003,675
2024-09-193,6903,7203,6853,700118,8003,700
2024-09-183,6053,6553,5803,635113,1003,635
2024-09-173,6203,6203,5403,590144,8003,590
2024-09-133,6203,6603,6003,625156,7003,625
2024-09-123,6503,7203,5803,600120,9003,600
2024-09-113,5553,6503,5353,590193,8003,590
2024-09-103,5503,5803,5303,565140,9003,565
2024-09-093,4853,5453,4553,530127,4003,530
2024-09-063,6503,6653,5253,555101,9003,555
2024-09-053,6153,6753,6153,620109,2003,620
2024-09-043,5953,6653,5703,660123,4003,660
2024-09-033,6503,6953,6503,66571,6003,665
2024-09-023,7253,7403,6503,650102,6003,650
2024-08-303,6153,7153,6153,700160,8003,700
2024-08-293,5503,6103,5203,610169,1003,610
2024-08-283,6153,6153,5353,560123,6003,560
2024-08-273,5753,6603,5453,640178,3003,640
2024-08-263,5453,5953,5003,575118,3003,575
2024-08-233,5653,5753,5253,550113,2003,550
2024-08-223,5303,5803,4853,56598,8003,565
2024-08-213,4653,5203,4503,510105,8003,510
2024-08-203,5103,5603,4953,535154,4003,535
2024-08-193,4403,5403,4403,530186,1003,530
2024-08-163,5003,5603,4903,535156,8003,535
2024-08-153,5203,5403,4353,460165,9003,460
2024-08-143,5053,5603,4753,545114,6003,545
2024-08-133,5003,5353,4753,510134,8003,510
2024-08-093,5003,5503,4153,475187,8003,475
2024-08-083,4003,4953,4003,420185,8003,420
2024-08-073,3253,4903,2503,445296,4003,445
2024-08-063,2203,4053,1853,350297,2003,350
2024-08-053,1503,2552,9523,010502,2003,010
2024-08-023,3453,4053,2553,290638,0003,290
2024-08-013,5753,6053,4303,555503,0003,555
2024-07-313,4903,6103,4653,600191,2003,600
2024-07-303,4503,5153,4303,495230,8003,495
2024-07-293,3553,4303,3553,430109,5003,430
2024-07-263,3003,3453,2803,310103,0003,310
2024-07-253,3803,3803,3053,330186,7003,330
2024-07-243,3753,4203,3603,390169,7003,390
2024-07-233,4603,4803,3753,41577,4003,415
2024-07-223,5503,5753,4553,455136,2003,455
2024-07-193,4753,5403,4453,540140,5003,540
2024-07-183,5003,5603,4853,485112,0003,485
2024-07-173,5603,6203,5553,565137,3003,565
2024-07-163,5053,5503,4953,550121,5003,550
2024-07-123,4253,5203,4203,500244,0003,500
2024-07-113,4253,4253,3653,395101,8003,395
2024-07-103,3353,3753,3203,36081,8003,360
2024-07-093,3353,3753,3253,35097,8003,350
2024-07-083,3153,3553,3003,33581,0003,335
2024-07-053,4253,4253,3153,31599,4003,315
2024-07-043,3703,4503,3503,430109,5003,430
2024-07-033,4403,4403,3553,360161,7003,360
2024-07-023,4553,4953,4203,440120,5003,440
2024-07-013,4103,4653,4053,455169,7003,455
2024-06-283,3403,4153,3253,405152,5003,405
2024-06-273,3303,3403,3053,34091,9003,340
2024-06-263,2903,3303,2853,33076,3003,330
2024-06-253,2903,2953,2603,29077,7003,290
2024-06-243,2553,2753,2303,27567,8003,275
2024-06-213,2403,2503,2103,235114,2003,235
2024-06-203,2603,2603,2053,22090,8003,220
2024-06-193,2603,3103,2603,29593,8003,295
2024-06-183,2503,3003,2003,26587,3003,265
2024-06-173,2253,2303,1653,21092,5003,210
2024-06-143,1853,2453,1603,235134,3003,235
2024-06-133,1703,1953,1553,15582,0003,155
2024-06-123,1203,1453,1103,13053,6003,130
2024-06-113,1153,1453,1053,12543,8003,125
2024-06-103,1003,1453,1003,14558,8003,145
2024-06-073,0703,1353,0553,11566,2003,115
2024-06-063,0953,1253,0703,07078,9003,070
2024-06-053,0703,1003,0403,090124,8003,090
2024-06-043,2103,2103,1003,100127,2003,100
2024-06-033,2253,2553,2053,23573,0003,235
2024-05-313,1953,2303,1603,230177,3003,230
2024-05-303,1203,1703,0953,17096,5003,170
2024-05-293,1353,1503,1153,11553,5003,115
2024-05-283,1253,1453,1053,11071,1003,110
2024-05-273,1253,1303,0953,12047,5003,120
2024-05-243,0603,1403,0503,130116,2003,130
2024-05-233,0753,1003,0553,07567,6003,075
2024-05-223,1053,1453,0853,095108,2003,095
2024-05-213,1753,1853,0903,105128,2003,105
2024-05-203,1853,2203,1603,20586,1003,205
2024-05-173,2003,2253,1803,21577,3003,215
2024-05-163,1953,2253,1603,225153,8003,225
2024-05-153,1203,1553,0803,14091,9003,140
2024-05-143,1103,1353,0953,13582,7003,135
2024-05-133,1703,2253,1053,170130,6003,170
2024-05-103,2103,2403,1653,170132,4003,170
2024-05-093,1453,1903,1103,170312,4003,170
2024-05-083,0803,1303,0753,095354,5003,095
2024-05-073,0453,0753,0103,070345,7003,070
2024-05-022,9362,9662,8202,949960,1002,949
2024-05-013,2703,3452,9092,911827,4002,911
2024-04-303,1353,2303,1353,230112,0003,230
2024-04-263,0303,1403,0303,135108,6003,135
2024-04-253,0303,0353,0053,02573,1003,025
2024-04-243,0303,0653,0203,05089,9003,050
2024-04-233,0403,0503,0103,03090,3003,030
2024-04-223,0853,0853,0203,05083,2003,050
2024-04-193,1453,1453,0203,050125,7003,050
2024-04-183,1103,1703,1053,16090,9003,160
2024-04-173,1503,1653,1103,11099,1003,110
2024-04-163,1353,1503,1103,150106,9003,150
2024-04-153,1803,1803,1353,15553,5003,155
2024-04-123,2153,2203,1853,20082,8003,200
2024-04-113,1553,1853,1253,18589,9003,185
2024-04-103,1753,2103,1703,18580,1003,185
2024-04-093,2153,2203,1603,165140,6003,165
2024-04-083,2353,2653,1953,21584,3003,215
2024-04-053,2203,2303,1553,22599,8003,225
2024-04-043,2853,2953,2503,26597,2003,265
2024-04-033,2253,2703,2103,260102,5003,260
2024-04-023,2753,2953,2453,26593,5003,265
2024-04-013,4103,4153,3003,30090,2003,300
2024-03-293,3353,4053,3353,39089,1003,390
2024-03-283,3653,3753,3003,32098,0003,320
2024-03-273,4053,4403,3953,405118,4003,405
2024-03-263,3603,4253,3603,400114,8003,400
2024-03-253,3703,4003,3553,36581,9003,365
2024-03-223,3703,3953,3453,37573,2003,375
2024-03-213,3853,3903,3453,345123,1003,345
2024-03-193,3903,3903,3253,37094,3003,370
2024-03-183,3503,3553,3103,34581,3003,345
2024-03-153,2403,3253,2353,315115,8003,315
2024-03-143,2753,2853,2053,235115,2003,235
2024-03-133,3003,3203,2403,26590,4003,265
2024-03-123,1953,2653,1753,255110,2003,255
2024-03-113,2303,2553,1903,215116,7003,215
2024-03-083,2603,3403,2303,320192,4003,320
2024-03-073,3603,3653,2603,270187,4003,270
2024-03-063,3003,3453,3003,315126,3003,315
2024-03-053,3303,3403,2903,320120,5003,320
2024-03-043,3203,3903,2953,310210,8003,310
2024-03-013,2653,3053,2503,280164,6003,280
2024-02-293,2553,2603,1903,240136,0003,240
2024-02-283,2803,3053,2403,265142,1003,265
2024-02-273,2053,2453,2003,225125,9003,225
2024-02-263,2503,2903,1953,240226,5003,240
2024-02-223,2003,2203,1303,170185,3003,170
2024-02-213,1003,1503,0853,140114,8003,140
2024-02-203,2053,2253,1253,145204,1003,145
2024-02-193,1803,2103,1553,205103,2003,205
2024-02-163,1753,2903,1603,210246,8003,210
2024-02-153,1603,1703,1103,135149,3003,135
2024-02-143,0853,1453,0803,130127,8003,130
2024-02-133,0453,1053,0303,100133,8003,100
2024-02-093,0453,0703,0053,010106,7003,010
2024-02-083,0453,0852,9903,045155,4003,045
2024-02-073,1003,1003,0003,060242,2003,060
2024-02-063,1853,1853,1203,120131,4003,120
2024-02-053,1553,1953,1103,185177,5003,185
2024-02-023,2653,3053,0203,100577,2003,100
2024-02-013,2503,3003,2303,235267,5003,235
2024-01-313,2453,2753,2253,275139,9003,275
2024-01-303,2253,2903,2053,270155,6003,270
2024-01-293,1553,2353,1403,220142,1003,220
2024-01-263,1553,2153,1053,115109,4003,115
2024-01-253,1553,2103,1453,190124,3003,190
2024-01-243,0953,1153,0603,09074,2003,090
2024-01-233,1303,1303,0703,09078,8003,090
2024-01-223,1003,1203,0803,10567,6003,105
2024-01-192,9723,0502,9503,03595,2003,035
2024-01-182,9682,9922,9142,929118,4002,929
2024-01-173,0753,0902,9702,975163,6002,975
2024-01-163,1453,1453,0753,07555,3003,075
2024-01-153,1303,1503,1203,14550,7003,145
2024-01-123,1703,1703,1153,13054,1003,130
2024-01-113,1753,1903,1303,16585,3003,165
2024-01-103,1003,1603,0853,14067,6003,140
2024-01-093,0853,1103,0653,10085,4003,100
2024-01-053,1153,1153,0403,04071,3003,040
2024-01-043,1003,1103,0453,11057,0003,110

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