6976 太陽誘電(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-024,3704,4004,3354,355992,2004,355
2023-06-014,3254,3554,2854,340949,2004,340
2023-05-314,4004,4004,3054,3451,651,9004,345
2023-05-304,4154,4404,3254,4201,082,4004,420
2023-05-294,5504,6154,4304,4302,074,8004,430
2023-05-264,2104,4554,1954,4103,235,3004,410
2023-05-254,1054,1604,0604,1401,127,3004,140
2023-05-244,1304,1404,0604,1101,026,1004,110
2023-05-234,1804,2004,0904,0951,170,2004,095
2023-05-224,1354,1604,1054,145853,6004,145
2023-05-194,1604,1904,1254,1451,593,0004,145
2023-05-184,0254,0904,0054,0651,175,5004,065
2023-05-174,0254,0653,9553,9801,129,5003,980
2023-05-164,0054,0553,9904,0151,340,5004,015
2023-05-154,0604,0853,9553,9801,548,6003,980
2023-05-124,0454,0754,0054,0351,347,6004,035
2023-05-114,0054,0953,9954,0451,713,3004,045
2023-05-104,2104,2254,0504,0502,884,9004,050
2023-05-094,2554,2754,2254,2501,479,3004,250
2023-05-084,2054,2304,1704,190996,9004,190
2023-05-024,1654,2304,1204,2001,285,7004,200
2023-05-014,1604,1654,0754,1351,558,9004,135
2023-04-284,0904,1654,0804,1401,135,9004,140
2023-04-274,0304,0403,9654,0401,114,8004,040
2023-04-264,0454,0603,9904,0101,504,9004,010
2023-04-254,1354,1604,1104,115689,9004,115
2023-04-244,1454,1554,1054,120718,6004,120
2023-04-214,1904,2154,1254,1301,458,9004,130
2023-04-204,1704,2304,1654,2301,048,5004,230
2023-04-194,2504,3004,2254,2401,351,0004,240
2023-04-184,4154,4154,3354,3401,360,1004,340
2023-04-174,4004,4154,3754,400712,0004,400
2023-04-144,4304,4454,3504,4051,628,1004,405
2023-04-134,3704,3954,3354,3601,201,7004,360
2023-04-124,4354,4504,3804,4151,143,6004,415
2023-04-114,3154,4004,3154,3651,562,0004,365
2023-04-104,2154,2604,1854,210642,5004,210
2023-04-074,1504,2104,1504,190829,0004,190
2023-04-064,2054,2104,1004,1401,652,5004,140
2023-04-054,3154,3454,2654,290893,0004,290
2023-04-044,4004,4004,3504,3701,356,5004,370
2023-04-034,4654,4754,4004,4001,089,4004,400
2023-03-314,3904,4654,3804,4402,298,2004,440
2023-03-304,2804,3104,2704,295949,0004,295
2023-03-294,2354,2804,2004,265967,9004,265
2023-03-284,2254,2504,1754,230869,3004,230
2023-03-274,2654,2754,2304,245668,3004,245
2023-03-244,3104,3154,2254,265852,8004,265
2023-03-234,2604,3204,2504,290864,5004,290
2023-03-224,2104,2854,1904,2801,325,8004,280
2023-03-204,1554,1754,1104,125744,5004,125
2023-03-174,1154,1904,0954,1551,275,6004,155
2023-03-164,0204,1253,9904,080880,2004,080
2023-03-154,1454,1604,0704,090754,4004,090
2023-03-144,1254,1604,0404,1001,316,4004,100
2023-03-134,2454,2454,1454,2151,189,9004,215
2023-03-104,3154,3254,2454,2751,891,2004,275
2023-03-094,3554,3804,3354,3501,468,1004,350
2023-03-084,1754,2954,1704,2901,155,0004,290
2023-03-074,2354,2354,1604,2001,634,4004,200
2023-03-064,2954,3004,2404,2601,736,3004,260
2023-03-034,2554,2754,2054,2751,524,5004,275
2023-03-024,2204,2404,1804,2001,333,9004,200
2023-03-014,1254,2154,1254,2101,130,6004,210
2023-02-284,1254,1754,1254,125854,3004,125
2023-02-274,1054,1254,0754,115635,4004,115
2023-02-244,0954,2104,0804,1401,559,5004,140
2023-02-224,0804,0904,0054,0401,409,3004,040
2023-02-214,1654,1804,1054,1501,292,5004,150
2023-02-204,1654,2054,1554,1851,628,8004,185
2023-02-174,1404,2104,1104,1951,573,5004,195
2023-02-164,1354,2304,1304,2101,624,0004,210
2023-02-154,2404,2554,1204,1451,890,4004,145
2023-02-144,2454,2904,2104,2501,275,0004,250
2023-02-134,3554,4154,2504,2601,792,9004,260
2023-02-104,4004,4204,3454,4152,066,0004,415
2023-02-094,4004,4254,3104,3551,529,7004,355
2023-02-084,4904,5904,3604,3853,391,5004,385
2023-02-074,4904,5954,4704,5601,282,1004,560
2023-02-064,5504,5654,4954,4951,198,6004,495
2023-02-034,4704,6004,4304,4952,114,1004,495
2023-02-024,4504,4604,3954,4101,164,7004,410
2023-02-014,4254,4454,3604,3801,066,2004,380
2023-01-314,4154,4254,3454,3751,257,6004,375
2023-01-304,4304,4704,3954,4151,091,1004,415
2023-01-274,4804,5204,4154,4401,298,1004,440
2023-01-264,4854,5054,3904,4151,440,9004,415
2023-01-254,4754,5304,4404,5051,112,9004,505
2023-01-244,5804,6254,5204,5201,035,3004,520
2023-01-234,4554,5304,4504,4901,576,7004,490
2023-01-204,3304,4104,3104,3851,130,4004,385
2023-01-194,4304,4754,3704,3701,520,3004,370
2023-01-184,3454,5304,3204,5002,853,6004,500
2023-01-174,2754,3504,2504,3052,043,1004,305
2023-01-164,1754,2104,1054,1351,135,2004,135
2023-01-134,2004,2904,1804,2251,295,8004,225
2023-01-124,2704,3004,2204,2501,089,8004,250
2023-01-114,2654,2904,2104,2201,286,2004,220
2023-01-104,1704,2104,1054,2002,040,6004,200
2023-01-063,8654,1103,8554,0652,245,7004,065
2023-01-053,8403,9203,8153,8951,125,6003,895
2023-01-043,7903,8303,7353,815892,8003,815

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