6976 太陽誘電(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,623 | 3,696 | 3,610 | 3,673 | 1,585,800 | 3,673 |
| 2024-04-25 | 3,622 | 3,639 | 3,593 | 3,597 | 989,800 | 3,597 |
| 2024-04-24 | 3,540 | 3,627 | 3,539 | 3,612 | 1,656,200 | 3,612 |
| 2024-04-23 | 3,574 | 3,583 | 3,500 | 3,500 | 924,300 | 3,500 |
| 2024-04-22 | 3,523 | 3,568 | 3,508 | 3,568 | 807,300 | 3,568 |
| 2024-04-19 | 3,600 | 3,619 | 3,499 | 3,522 | 1,615,100 | 3,522 |
| 2024-04-18 | 3,600 | 3,659 | 3,598 | 3,630 | 968,300 | 3,630 |
| 2024-04-17 | 3,636 | 3,639 | 3,563 | 3,615 | 947,200 | 3,615 |
| 2024-04-16 | 3,580 | 3,617 | 3,559 | 3,590 | 1,049,500 | 3,590 |
| 2024-04-15 | 3,651 | 3,661 | 3,595 | 3,623 | 1,298,700 | 3,623 |
| 2024-04-12 | 3,705 | 3,805 | 3,678 | 3,697 | 2,111,200 | 3,697 |
| 2024-04-11 | 3,590 | 3,658 | 3,575 | 3,635 | 983,100 | 3,635 |
| 2024-04-10 | 3,612 | 3,625 | 3,591 | 3,621 | 825,200 | 3,621 |
| 2024-04-09 | 3,541 | 3,594 | 3,531 | 3,580 | 838,400 | 3,580 |
| 2024-04-08 | 3,585 | 3,616 | 3,551 | 3,559 | 747,700 | 3,559 |
| 2024-04-05 | 3,590 | 3,632 | 3,576 | 3,599 | 1,447,300 | 3,599 |
| 2024-04-04 | 3,584 | 3,654 | 3,567 | 3,610 | 1,700,100 | 3,610 |
| 2024-04-03 | 3,600 | 3,608 | 3,509 | 3,509 | 1,596,900 | 3,509 |
| 2024-04-02 | 3,615 | 3,665 | 3,589 | 3,620 | 1,750,900 | 3,620 |
| 2024-04-01 | 3,678 | 3,725 | 3,653 | 3,653 | 1,926,900 | 3,653 |
| 2024-03-29 | 3,610 | 3,662 | 3,573 | 3,625 | 1,710,600 | 3,625 |
| 2024-03-28 | 3,549 | 3,614 | 3,528 | 3,571 | 1,259,100 | 3,571 |
| 2024-03-27 | 3,559 | 3,600 | 3,527 | 3,583 | 1,231,800 | 3,583 |
| 2024-03-26 | 3,520 | 3,574 | 3,507 | 3,537 | 914,300 | 3,537 |
| 2024-03-25 | 3,619 | 3,628 | 3,550 | 3,560 | 962,100 | 3,560 |
| 2024-03-22 | 3,596 | 3,615 | 3,576 | 3,600 | 959,300 | 3,600 |
| 2024-03-21 | 3,553 | 3,619 | 3,552 | 3,604 | 1,675,100 | 3,604 |
| 2024-03-19 | 3,499 | 3,521 | 3,453 | 3,521 | 1,238,700 | 3,521 |
| 2024-03-18 | 3,397 | 3,522 | 3,388 | 3,514 | 2,051,100 | 3,514 |
| 2024-03-15 | 3,280 | 3,407 | 3,272 | 3,404 | 1,789,100 | 3,404 |
| 2024-03-14 | 3,308 | 3,316 | 3,260 | 3,290 | 991,300 | 3,290 |
| 2024-03-13 | 3,308 | 3,351 | 3,285 | 3,288 | 1,221,700 | 3,288 |
| 2024-03-12 | 3,310 | 3,310 | 3,220 | 3,286 | 1,536,600 | 3,286 |
| 2024-03-11 | 3,347 | 3,380 | 3,262 | 3,295 | 1,684,000 | 3,295 |
| 2024-03-08 | 3,311 | 3,384 | 3,290 | 3,364 | 1,675,000 | 3,364 |
| 2024-03-07 | 3,376 | 3,401 | 3,292 | 3,307 | 1,521,400 | 3,307 |
| 2024-03-06 | 3,316 | 3,376 | 3,297 | 3,375 | 1,051,400 | 3,375 |
| 2024-03-05 | 3,388 | 3,388 | 3,318 | 3,336 | 1,090,400 | 3,336 |
| 2024-03-04 | 3,411 | 3,438 | 3,392 | 3,398 | 1,000,900 | 3,398 |
| 2024-03-01 | 3,300 | 3,388 | 3,288 | 3,386 | 2,323,400 | 3,386 |
| 2024-02-29 | 3,339 | 3,341 | 3,262 | 3,270 | 1,898,800 | 3,270 |
| 2024-02-28 | 3,370 | 3,401 | 3,346 | 3,346 | 993,700 | 3,346 |
| 2024-02-27 | 3,342 | 3,378 | 3,298 | 3,368 | 1,536,600 | 3,368 |
| 2024-02-26 | 3,412 | 3,428 | 3,349 | 3,362 | 1,509,900 | 3,362 |
| 2024-02-22 | 3,408 | 3,418 | 3,344 | 3,406 | 1,485,800 | 3,406 |
| 2024-02-21 | 3,362 | 3,380 | 3,335 | 3,361 | 1,260,800 | 3,361 |
| 2024-02-20 | 3,364 | 3,408 | 3,363 | 3,389 | 1,277,800 | 3,389 |
| 2024-02-19 | 3,388 | 3,395 | 3,334 | 3,365 | 1,329,800 | 3,365 |
| 2024-02-16 | 3,411 | 3,429 | 3,364 | 3,406 | 1,361,000 | 3,406 |
| 2024-02-15 | 3,419 | 3,437 | 3,369 | 3,421 | 1,448,500 | 3,421 |
| 2024-02-14 | 3,444 | 3,452 | 3,353 | 3,399 | 1,939,600 | 3,399 |
| 2024-02-13 | 3,500 | 3,529 | 3,445 | 3,497 | 1,630,500 | 3,497 |
| 2024-02-09 | 3,630 | 3,639 | 3,442 | 3,482 | 2,745,000 | 3,482 |
| 2024-02-08 | 3,548 | 3,669 | 3,409 | 3,599 | 4,717,200 | 3,599 |
| 2024-02-07 | 3,541 | 3,565 | 3,431 | 3,431 | 2,382,900 | 3,431 |
| 2024-02-06 | 3,590 | 3,604 | 3,548 | 3,549 | 1,291,600 | 3,549 |
| 2024-02-05 | 3,666 | 3,692 | 3,605 | 3,613 | 1,512,400 | 3,613 |
| 2024-02-02 | 3,603 | 3,676 | 3,601 | 3,605 | 1,406,800 | 3,605 |
| 2024-02-01 | 3,578 | 3,602 | 3,522 | 3,588 | 1,171,800 | 3,588 |
| 2024-01-31 | 3,652 | 3,659 | 3,588 | 3,606 | 1,615,500 | 3,606 |
| 2024-01-30 | 3,675 | 3,729 | 3,672 | 3,716 | 1,170,600 | 3,716 |
| 2024-01-29 | 3,650 | 3,658 | 3,632 | 3,641 | 748,700 | 3,641 |
| 2024-01-26 | 3,645 | 3,668 | 3,624 | 3,654 | 1,001,700 | 3,654 |
| 2024-01-25 | 3,730 | 3,745 | 3,690 | 3,695 | 794,900 | 3,695 |
| 2024-01-24 | 3,747 | 3,755 | 3,657 | 3,715 | 981,400 | 3,715 |
| 2024-01-23 | 3,800 | 3,824 | 3,707 | 3,742 | 2,278,100 | 3,742 |
| 2024-01-22 | 3,668 | 3,756 | 3,636 | 3,731 | 2,013,700 | 3,731 |
| 2024-01-19 | 3,574 | 3,652 | 3,555 | 3,613 | 1,810,500 | 3,613 |
| 2024-01-18 | 3,491 | 3,559 | 3,486 | 3,526 | 984,600 | 3,526 |
| 2024-01-17 | 3,585 | 3,609 | 3,509 | 3,509 | 1,373,000 | 3,509 |
| 2024-01-16 | 3,633 | 3,651 | 3,558 | 3,563 | 1,531,700 | 3,563 |
| 2024-01-15 | 3,667 | 3,676 | 3,636 | 3,653 | 795,800 | 3,653 |
| 2024-01-12 | 3,761 | 3,763 | 3,615 | 3,685 | 1,971,300 | 3,685 |
| 2024-01-11 | 3,705 | 3,722 | 3,655 | 3,691 | 1,264,100 | 3,691 |
| 2024-01-10 | 3,605 | 3,702 | 3,586 | 3,681 | 1,373,000 | 3,681 |
| 2024-01-09 | 3,735 | 3,735 | 3,580 | 3,603 | 1,736,400 | 3,603 |
| 2024-01-05 | 3,724 | 3,745 | 3,683 | 3,683 | 1,520,600 | 3,683 |
| 2024-01-04 | 3,600 | 3,689 | 3,582 | 3,683 | 1,479,000 | 3,683 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
