！決算発表予定日 2024/05/08
6976東証P貸借
業種 電気機器
太陽誘電 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,615.0 (23/05/29) | 3,220.0 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,824.0 (24/01/23) | 3,220.0 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,623.0 | 3,696.0 | 3,610.0 | 3,673.0 | +76.0 | +2.1 | 1,585,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,622.0 | 3,639.0 | 3,593.0 | 3,597.0 | -15.0 | -0.4 | 989,800 |
| 4/24 | 3,540.0 | 3,627.0 | 3,539.0 | 3,612.0 | +112.0 | +3.2 | 1,656,200 |
| 4/23 | 3,574.0 | 3,583.0 | 3,500.0 | 3,500.0 | -68.0 | -1.9 | 924,300 |
| 4/22 | 3,523.0 | 3,568.0 | 3,508.0 | 3,568.0 | +46.0 | +1.3 | 807,300 |
| 4/19 | 3,600.0 | 3,619.0 | 3,499.0 | 3,522.0 | -108.0 | -3.0 | 1,615,100 |
| 4/18 | 3,600.0 | 3,659.0 | 3,598.0 | 3,630.0 | +15.0 | +0.4 | 968,300 |
| 4/17 | 3,636.0 | 3,639.0 | 3,563.0 | 3,615.0 | +25.0 | +0.7 | 947,200 |
| 4/16 | 3,580.0 | 3,617.0 | 3,559.0 | 3,590.0 | -33.0 | -0.9 | 1,049,500 |
| 4/15 | 3,651.0 | 3,661.0 | 3,595.0 | 3,623.0 | -74.0 | -2.0 | 1,298,700 |
| 4/12 | 3,705.0 | 3,805.0 | 3,678.0 | 3,697.0 | +62.0 | +1.7 | 2,111,200 |
| 4/11 | 3,590.0 | 3,658.0 | 3,575.0 | 3,635.0 | +14.0 | +0.4 | 983,100 |
| 4/10 | 3,612.0 | 3,625.0 | 3,591.0 | 3,621.0 | +41.0 | +1.2 | 825,200 |
| 4/9 | 3,541.0 | 3,594.0 | 3,531.0 | 3,580.0 | +21.0 | +0.6 | 838,400 |
| 4/8 | 3,585.0 | 3,616.0 | 3,551.0 | 3,559.0 | -40.0 | -1.1 | 747,700 |
| 4/5 | 3,590.0 | 3,632.0 | 3,576.0 | 3,599.0 | -11.0 | -0.3 | 1,447,300 |
| 4/4 | 3,584.0 | 3,654.0 | 3,567.0 | 3,610.0 | +101.0 | +2.9 | 1,700,100 |
| 4/3 | 3,600.0 | 3,608.0 | 3,509.0 | 3,509.0 | -111.0 | -3.1 | 1,596,900 |
| 4/2 | 3,615.0 | 3,665.0 | 3,589.0 | 3,620.0 | -33.0 | -0.9 | 1,750,900 |
| 4/1 | 3,678.0 | 3,725.0 | 3,653.0 | 3,653.0 | +28.0 | +0.8 | 1,926,900 |
| 3/29 | 3,610.0 | 3,662.0 | 3,573.0 | 3,625.0 | +54.0 | +1.5 | 1,710,600 |
| 3/28 | 3,549.0 | 3,614.0 | 3,528.0 | 3,571.0 | -12.0 | -0.3 | 1,259,100 |
| 3/27 | 3,559.0 | 3,600.0 | 3,527.0 | 3,583.0 | +46.0 | +1.3 | 1,231,800 |
| 3/26 | 3,520.0 | 3,574.0 | 3,507.0 | 3,537.0 | -23.0 | -0.7 | 914,300 |
| 3/25 | 3,619.0 | 3,628.0 | 3,550.0 | 3,560.0 | -40.0 | -1.1 | 962,100 |
| 3/22 | 3,596.0 | 3,615.0 | 3,576.0 | 3,600.0 | -4.0 | -0.1 | 959,300 |
| 3/21 | 3,553.0 | 3,619.0 | 3,552.0 | 3,604.0 | +83.0 | +2.4 | 1,675,100 |
| 3/19 | 3,499.0 | 3,521.0 | 3,453.0 | 3,521.0 | +7.0 | +0.2 | 1,238,700 |
| 3/18 | 3,397.0 | 3,522.0 | 3,388.0 | 3,514.0 | +110.0 | +3.2 | 2,051,100 |
| 3/15 | 3,280.0 | 3,407.0 | 3,272.0 | 3,404.0 | +114.0 | +3.5 | 1,789,100 |
| 3/14 | 3,308.0 | 3,316.0 | 3,260.0 | 3,290.0 | +2.0 | +0.1 | 991,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて