！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
3,648.2
円
(11:29)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,667.0 | 3,721.0 | 3,597.0 | 3,650.0 | -82.0 | -2.2 | 2,433,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,678.0 | 3,805.0 | 3,499.0 | 3,732.0 | +107.0 | +3.0 | 27,298,600 |
| 24/03 | 3,300.0 | 3,662.0 | 3,220.0 | 3,625.0 | +355.0 | +10.9 | 27,887,300 |
| 24/02 | 3,578.0 | 3,692.0 | 3,262.0 | 3,270.0 | -336.0 | -9.3 | 32,900,500 |
| 24/01 | 3,600.0 | 3,824.0 | 3,486.0 | 3,606.0 | -124.0 | -3.3 | 26,444,600 |
| 23/12 | 3,745.0 | 3,808.0 | 3,430.0 | 3,730.0 | -104.0 | -2.7 | 27,129,000 |
| 23/11 | 3,511.0 | 3,921.0 | 3,507.0 | 3,834.0 | +498.0 | +14.9 | 34,444,700 |
| 23/10 | 4,077.0 | 4,152.0 | 3,281.0 | 3,336.0 | -713.0 | -17.6 | 41,566,200 |
| 23/09 | 4,060.0 | 4,447.0 | 3,913.0 | 4,049.0 | -8.0 | -0.2 | 30,954,900 |
| 23/08 | 4,348.0 | 4,424.0 | 3,786.0 | 4,057.0 | -177.0 | -4.2 | 29,966,500 |
| 23/07 | 4,133.0 | 4,444.0 | 4,048.0 | 4,234.0 | +147.0 | +3.6 | 27,181,600 |
| 23/06 | 4,325.0 | 4,529.0 | 4,016.0 | 4,087.0 | -258.0 | -5.9 | 31,478,400 |
| 23/05 | 4,160.0 | 4,615.0 | 3,955.0 | 4,345.0 | +205.0 | +5.0 | 30,275,300 |
| 23/04 | 4,465.0 | 4,475.0 | 3,965.0 | 4,140.0 | -300.0 | -6.8 | 23,092,900 |
| 23/03 | 4,125.0 | 4,465.0 | 3,990.0 | 4,440.0 | +315.0 | +7.6 | 26,830,800 |
| 23/02 | 4,425.0 | 4,600.0 | 4,005.0 | 4,125.0 | -250.0 | -5.7 | 29,348,500 |
| 23/01 | 3,790.0 | 4,625.0 | 3,735.0 | 4,375.0 | +545.0 | +14.2 | 27,471,700 |
| 22/12 | 4,520.0 | 4,520.0 | 3,765.0 | 3,830.0 | -535.0 | -12.3 | 23,784,100 |
| 22/11 | 4,010.0 | 4,680.0 | 3,820.0 | 4,365.0 | +310.0 | +7.6 | 38,761,100 |
| 22/10 | 3,700.0 | 4,085.0 | 3,640.0 | 4,055.0 | +330.0 | +8.9 | 25,182,400 |
| 22/09 | 4,310.0 | 4,370.0 | 3,695.0 | 3,725.0 | -625.0 | -14.4 | 27,666,900 |
| 22/08 | 4,705.0 | 4,745.0 | 4,240.0 | 4,350.0 | -340.0 | -7.3 | 29,590,800 |
| 22/07 | 4,595.0 | 4,910.0 | 4,225.0 | 4,690.0 | +80.0 | +1.7 | 28,185,200 |
| 22/06 | 5,310.0 | 5,830.0 | 4,605.0 | 4,610.0 | -700.0 | -13.2 | 36,090,600 |
| 22/05 | 5,190.0 | 5,430.0 | 4,760.0 | 5,310.0 | +130.0 | +2.5 | 29,789,200 |
| 22/04 | 5,430.0 | 5,600.0 | 4,850.0 | 5,180.0 | -370.0 | -6.7 | 26,485,200 |
| 22/03 | 5,190.0 | 5,850.0 | 4,545.0 | 5,550.0 | +450.0 | +8.8 | 34,302,500 |
| 22/02 | 5,750.0 | 5,930.0 | 4,850.0 | 5,100.0 | -380.0 | -6.9 | 35,478,600 |
| 22/01 | 6,720.0 | 7,050.0 | 5,110.0 | 5,480.0 | -1,140.0 | -17.2 | 37,867,600 |
| 21/12 | 6,380.0 | 6,730.0 | 5,940.0 | 6,620.0 | +360.0 | +5.8 | 29,943,800 |
| 21/11 | 5,760.0 | 6,930.0 | 5,630.0 | 6,260.0 | +510.0 | +8.9 | 47,210,400 |
▶︎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