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
2025-07-027,0007,0106,8606,870148,3006,870
2025-07-017,0607,1706,9807,100299,9007,100
2025-06-307,0007,1906,9907,060194,9007,060
2025-06-276,9106,9506,8506,940155,5006,940
2025-06-266,7707,0006,7706,910247,6006,910
2025-06-256,7106,8306,6206,810202,4006,810
2025-06-246,5306,7506,4506,750245,0006,750
2025-06-236,5006,5906,4506,460258,1006,460
2025-06-206,2506,4906,2206,420555,3006,420
2025-06-196,1506,2806,1306,250165,2006,250
2025-06-186,1306,1906,0806,180112,0006,180
2025-06-176,0506,1706,0006,130148,9006,130
2025-06-166,1206,2406,0506,130206,6006,130
2025-06-136,0806,0805,9105,990166,7005,990
2025-06-126,0806,1306,0406,12083,6006,120
2025-06-115,9906,1105,9506,110109,3006,110
2025-06-105,9806,0005,9305,950124,5005,950
2025-06-096,0606,0905,9906,00098,3006,000
2025-06-065,9306,0605,9006,030137,6006,030
2025-06-056,0306,0705,9605,970137,4005,970
2025-06-045,9806,1205,9506,060656,3006,060
2025-06-035,9806,0205,9405,960142,4005,960
2025-06-025,8906,0505,8805,990236,2005,990
2025-05-305,9305,9905,8805,950295,7005,950
2025-05-296,2106,2605,9806,0001,124,5006,000
2025-05-285,2106,2305,1906,230660,1006,230
2025-05-275,2205,2805,2005,23057,8005,230
2025-05-265,2005,2205,1805,19052,5005,190
2025-05-235,1805,2005,1305,15058,7005,150
2025-05-225,1805,2205,1505,16071,5005,160
2025-05-215,1805,2205,1405,20064,6005,200
2025-05-205,1905,2805,1405,190116,1005,190
2025-05-195,2505,3005,1305,190134,2005,190
2025-05-165,1705,2405,0805,190110,3005,190
2025-05-154,9505,1504,9505,150141,0005,150
2025-05-145,0605,0904,9405,000192,0005,000
2025-05-135,0505,1105,0205,110108,5005,110
2025-05-124,9005,0604,8955,030167,4005,030
2025-05-094,9504,9654,8854,920149,8004,920
2025-05-085,0105,0304,9454,950129,8004,950
2025-05-075,1205,1304,9805,010160,5005,010
2025-05-025,2205,2304,9905,110240,3005,110
2025-05-015,2305,2805,1205,190363,3005,190
2025-04-304,9605,3804,7955,290680,1005,290
2025-04-284,6604,7104,6604,680107,4004,680
2025-04-254,6554,6804,6254,660107,5004,660
2025-04-244,6704,6804,5854,630143,6004,630
2025-04-234,6604,7004,6404,675200,1004,675
2025-04-224,6554,6804,6154,64087,4004,640
2025-04-214,6654,7004,6504,69068,4004,690
2025-04-184,6454,6754,6204,67547,6004,675
2025-04-174,5704,6104,5504,60099,5004,600
2025-04-164,5904,6304,5704,600117,9004,600
2025-04-154,5954,6154,5754,59089,6004,590
2025-04-144,5604,5954,5204,52596,8004,525
2025-04-114,4554,5004,4054,500133,0004,500
2025-04-104,6904,6904,5604,665155,9004,665
2025-04-094,4354,4504,2854,360190,9004,360
2025-04-084,4954,6204,4804,480162,1004,480
2025-04-074,4304,5604,3304,425278,0004,425
2025-04-044,7654,8404,6854,770331,1004,770
2025-04-034,7354,9054,7354,905218,9004,905
2025-04-024,8654,9154,7704,915188,8004,915
2025-04-014,8004,8054,7404,795141,8004,795
2025-03-314,6854,8354,6804,820252,8004,820
2025-03-284,8604,8604,7604,805232,6004,805
2025-03-274,8854,9654,8404,960257,3004,960
2025-03-264,7704,8804,7554,865318,3004,865
2025-03-254,7204,8254,6954,720605,5004,720
2025-03-244,0954,7954,0854,7001,356,9004,700
2025-03-214,0704,1154,0604,09577,4004,095
2025-03-194,0554,0854,0054,06092,3004,060
2025-03-184,0804,0904,0504,07590,6004,075
2025-03-174,0254,0453,9954,03553,4004,035
2025-03-143,9854,0353,9854,02090,5004,020
2025-03-133,9904,0303,9904,01088,2004,010
2025-03-123,9904,0453,9854,010116,3004,010
2025-03-113,9253,9953,8853,985144,7003,985
2025-03-104,0504,0903,9953,99589,9003,995
2025-03-074,0354,0953,9904,055114,2004,055
2025-03-064,0654,1254,0554,10076,2004,100
2025-03-054,0454,1104,0404,06593,7004,065
2025-03-044,0304,0854,0154,030116,3004,030
2025-03-033,9854,0503,9753,99592,8003,995
2025-02-284,0254,0853,9303,935210,4003,935
2025-02-273,9454,0603,9454,03587,6004,035
2025-02-263,9303,9503,9053,94575,7003,945
2025-02-253,9904,0103,9303,930123,6003,930
2025-02-214,0404,0603,9753,990126,6003,990
2025-02-204,0504,0904,0304,080138,0004,080
2025-02-194,0154,1403,9804,100392,4004,100
2025-02-183,8853,8853,8153,830135,2003,830
2025-02-173,9003,9103,8853,89084,9003,890
2025-02-143,9753,9853,9003,90067,4003,900
2025-02-133,9904,0303,9404,01080,0004,010
2025-02-123,9854,0053,9253,96079,6003,960
2025-02-103,9303,9403,9003,93581,3003,935
2025-02-073,9603,9603,9103,92565,0003,925
2025-02-063,8653,9753,8453,925120,7003,925
2025-02-054,0604,0953,8403,920234,9003,920
2025-02-044,0604,1104,0054,01096,5004,010
2025-02-034,1604,2004,0654,075180,5004,075
2025-01-314,2204,2354,1904,19570,0004,195
2025-01-304,2004,2404,1904,24083,9004,240
2025-01-294,2254,2804,2254,24566,5004,245
2025-01-284,2704,3054,2304,24582,4004,245
2025-01-274,3454,3454,2854,32086,1004,320
2025-01-244,3254,3304,2954,30085,6004,300
2025-01-234,2604,3204,2604,32093,1004,320
2025-01-224,3154,3304,2704,27086,8004,270
2025-01-214,2954,3204,2854,31570,0004,315
2025-01-204,2054,2804,1954,270116,5004,270
2025-01-174,1854,2354,1304,225131,1004,225
2025-01-164,2204,2204,1554,185141,4004,185
2025-01-154,1654,2204,1654,210129,7004,210
2025-01-144,1454,2054,1454,195108,7004,195
2025-01-104,1704,2004,1304,185122,3004,185
2025-01-094,1304,2504,1154,205166,5004,205
2025-01-084,2004,2304,1504,155213,9004,155
2025-01-074,2754,6804,2304,270966,4004,270
2025-01-064,1204,1453,9953,99582,4003,995

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