！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
(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) |
|---|---|---|---|---|---|---|---|
| 3/13 | 3,308.0 | 3,351.0 | 3,285.0 | 3,288.0 | +2.0 | +0.1 | 1,221,700 |
| 3/12 | 3,310.0 | 3,310.0 | 3,220.0 | 3,286.0 | -9.0 | -0.3 | 1,536,600 |
| 3/11 | 3,347.0 | 3,380.0 | 3,262.0 | 3,295.0 | -69.0 | -2.1 | 1,684,000 |
| 3/8 | 3,311.0 | 3,384.0 | 3,290.0 | 3,364.0 | +57.0 | +1.7 | 1,675,000 |
| 3/7 | 3,376.0 | 3,401.0 | 3,292.0 | 3,307.0 | -68.0 | -2.0 | 1,521,400 |
| 3/6 | 3,316.0 | 3,376.0 | 3,297.0 | 3,375.0 | +39.0 | +1.2 | 1,051,400 |
| 3/5 | 3,388.0 | 3,388.0 | 3,318.0 | 3,336.0 | -62.0 | -1.8 | 1,090,400 |
| 3/4 | 3,411.0 | 3,438.0 | 3,392.0 | 3,398.0 | +12.0 | +0.4 | 1,000,900 |
| 3/1 | 3,300.0 | 3,388.0 | 3,288.0 | 3,386.0 | +116.0 | +3.6 | 2,323,400 |
| 2/29 | 3,339.0 | 3,341.0 | 3,262.0 | 3,270.0 | -76.0 | -2.3 | 1,898,800 |
| 2/28 | 3,370.0 | 3,401.0 | 3,346.0 | 3,346.0 | -22.0 | -0.7 | 993,700 |
| 2/27 | 3,342.0 | 3,378.0 | 3,298.0 | 3,368.0 | +6.0 | +0.2 | 1,536,600 |
| 2/26 | 3,412.0 | 3,428.0 | 3,349.0 | 3,362.0 | -44.0 | -1.3 | 1,509,900 |
| 2/22 | 3,408.0 | 3,418.0 | 3,344.0 | 3,406.0 | +45.0 | +1.3 | 1,485,800 |
| 2/21 | 3,362.0 | 3,380.0 | 3,335.0 | 3,361.0 | -28.0 | -0.8 | 1,260,800 |
| 2/20 | 3,364.0 | 3,408.0 | 3,363.0 | 3,389.0 | +24.0 | +0.7 | 1,277,800 |
| 2/19 | 3,388.0 | 3,395.0 | 3,334.0 | 3,365.0 | -41.0 | -1.2 | 1,329,800 |
| 2/16 | 3,411.0 | 3,429.0 | 3,364.0 | 3,406.0 | -15.0 | -0.4 | 1,361,000 |
| 2/15 | 3,419.0 | 3,437.0 | 3,369.0 | 3,421.0 | +22.0 | +0.7 | 1,448,500 |
| 2/14 | 3,444.0 | 3,452.0 | 3,353.0 | 3,399.0 | -98.0 | -2.8 | 1,939,600 |
| 2/13 | 3,500.0 | 3,529.0 | 3,445.0 | 3,497.0 | +15.0 | +0.4 | 1,630,500 |
| 2/9 | 3,630.0 | 3,639.0 | 3,442.0 | 3,482.0 | -117.0 | -3.3 | 2,745,000 |
| 2/8 | 3,548.0 | 3,669.0 | 3,409.0 | 3,599.0 | +168.0 | +4.9 | 4,717,200 |
| 2/7 | 3,541.0 | 3,565.0 | 3,431.0 | 3,431.0 | -118.0 | -3.3 | 2,382,900 |
| 2/6 | 3,590.0 | 3,604.0 | 3,548.0 | 3,549.0 | -64.0 | -1.8 | 1,291,600 |
| 2/5 | 3,666.0 | 3,692.0 | 3,605.0 | 3,613.0 | +8.0 | +0.2 | 1,512,400 |
| 2/2 | 3,603.0 | 3,676.0 | 3,601.0 | 3,605.0 | +17.0 | +0.5 | 1,406,800 |
| 2/1 | 3,578.0 | 3,602.0 | 3,522.0 | 3,588.0 | -18.0 | -0.5 | 1,171,800 |
| 1/31 | 3,652.0 | 3,659.0 | 3,588.0 | 3,606.0 | -110.0 | -3.0 | 1,615,500 |
| 1/30 | 3,675.0 | 3,729.0 | 3,672.0 | 3,716.0 | +75.0 | +2.1 | 1,170,600 |
▶︎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