!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
3,676.1
円
(09:12)
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) |
---|---|---|---|---|---|---|---|
5/7 | 3,670.0 | 3,696.0 | 3,653.0 | 3,671.0 | +67.0 | +1.9 | 181,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 3,694.0 | 3,708.0 | 3,597.0 | 3,604.0 | -103.0 | -2.8 | 1,222,100 |
5/1 | 3,667.0 | 3,721.0 | 3,647.0 | 3,707.0 | -25.0 | -0.7 | 752,300 |
4/30 | 3,702.0 | 3,759.0 | 3,673.0 | 3,732.0 | +59.0 | +1.6 | 1,528,700 |
4/26 | 3,623.0 | 3,696.0 | 3,610.0 | 3,673.0 | +76.0 | +2.1 | 1,585,800 |
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 |
▶︎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