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
2024-06-213,2403,2503,2103,235114,2003,235
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