1. HOME >
  2. 株価時系列 >
  3. 6976

6976 太陽誘電(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
2025-04-042,225.52,234.52,0382,096.54,911,0002,096.50
2025-04-032,3422,386.52,310.52,359.52,682,8002,359.50
2025-04-022,4602,5482,4322,5291,962,3002,529
2025-04-012,490.52,5392,4372,4421,651,1002,442
2025-03-312,4402,5122,414.52,4672,656,9002,467
2025-03-282,5012,531.52,493.52,5121,568,6002,512
2025-03-272,6412,6442,5572,5662,338,4002,566
2025-03-262,6452,6822,6262,673.51,475,7002,673.50
2025-03-252,6612,6982,6142,6402,271,4002,640
2025-03-242,569.52,6402,517.52,627.52,726,0002,627.50
2025-03-212,6002,644.52,5622,5622,603,5002,562
2025-03-192,551.52,7132,551.52,654.54,324,6002,654.50
2025-03-182,5152,552.52,4882,5422,007,2002,542
2025-03-172,5032,5162,4772,4771,909,1002,477
2025-03-142,4252,4842,422.52,476.52,815,3002,476.50
2025-03-132,667.52,6872,4282,4284,659,1002,428
2025-03-122,580.52,5922,5452,5692,388,3002,569
2025-03-112,537.52,6152,4892,6122,479,4002,612
2025-03-102,5302,566.52,511.52,566.51,493,6002,566.50
2025-03-072,5172,5382,4982,520.51,596,2002,520.50
2025-03-062,5582,6532,5482,557.53,525,0002,557.50
2025-03-052,3612,4932,348.52,4582,564,0002,458
2025-03-042,4012,407.52,3362,371.52,282,1002,371.50
2025-03-032,4962,501.52,4162,4342,824,6002,434
2025-02-282,520.52,5312,4632,4752,410,7002,475
2025-02-272,5242,5702,521.52,5661,594,3002,566
2025-02-262,5642,582.52,495.52,502.51,614,8002,502.50
2025-02-252,6002,6332,5662,5661,914,5002,566
2025-02-212,5782,666.52,5582,6632,315,7002,663
2025-02-202,620.52,7022,6112,6232,479,3002,623
2025-02-192,618.52,679.52,6182,652.51,903,3002,652.50
2025-02-182,5762,6232,5712,5891,824,2002,589
2025-02-172,6442,6462,568.52,5762,118,4002,576
2025-02-142,6992,7052,6352,6392,492,6002,639
2025-02-132,757.52,7652,692.52,7042,547,4002,704
2025-02-122,732.52,7772,6262,7156,995,0002,715
2025-02-102,6182,7682,5502,76811,512,6002,768
2025-02-072,190.52,2872,1882,2682,793,2002,268
2025-02-062,1502,209.52,1442,192.51,834,0002,192.50
2025-02-052,2212,2372,156.52,1592,613,6002,159
2025-02-042,202.52,273.52,2012,2192,999,2002,219
2025-02-032,1632,1692,109.52,1202,185,7002,120
2025-01-312,228.52,235.52,1812,1902,084,9002,190
2025-01-302,249.52,2512,217.52,2291,612,1002,229
2025-01-292,2882,298.52,255.52,2661,337,1002,266
2025-01-282,2372,3002,230.52,273.51,307,2002,273.50
2025-01-272,2942,3372,264.52,277.52,109,3002,277.50
2025-01-242,2702,331.52,2542,299.52,071,6002,299.50
2025-01-232,2952,3082,270.52,271.51,358,0002,271.50
2025-01-222,2892,3072,2812,294.51,358,7002,294.50
2025-01-212,308.52,3142,265.52,267.51,303,9002,267.50
2025-01-202,225.52,2942,221.52,2871,482,2002,287
2025-01-172,179.52,214.52,1752,201.51,607,5002,201.50
2025-01-162,2502,256.52,192.52,200.52,072,4002,200.50
2025-01-152,2802,303.52,2102,2161,645,9002,216
2025-01-142,2702,282.52,222.52,2502,506,7002,250
2025-01-102,277.52,3062,2702,2701,814,5002,270
2025-01-092,2812,281.52,2512,274.52,046,1002,274.50
2025-01-082,3222,352.52,2952,299.52,300,7002,299.50
2025-01-072,2672,344.52,245.52,339.52,846,7002,339.50
2025-01-062,257.52,2642,213.52,2371,969,7002,237

分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株