！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 (23/05/29) | 3,220 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,824 (24/01/23) | 3,220 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,694 | 3,708 | 3,597 | 3,604 | -103 | -2.8 | 1,222,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 3,578 | 3,602 | 3,522 | 3,588 | -18 | -0.5 | 1,171,800 |
| 1/31 | 3,652 | 3,659 | 3,588 | 3,606 | -110 | -3.0 | 1,615,500 |
| 1/30 | 3,675 | 3,729 | 3,672 | 3,716 | +75 | +2.1 | 1,170,600 |
| 1/29 | 3,650 | 3,658 | 3,632 | 3,641 | -13 | -0.4 | 748,700 |
| 1/26 | 3,645 | 3,668 | 3,624 | 3,654 | -41 | -1.1 | 1,001,700 |
| 1/25 | 3,730 | 3,745 | 3,690 | 3,695 | -20 | -0.5 | 794,900 |
| 1/24 | 3,747 | 3,755 | 3,657 | 3,715 | -27 | -0.7 | 981,400 |
| 1/23 | 3,800 | 3,824 | 3,707 | 3,742 | +11 | +0.3 | 2,278,100 |
| 1/22 | 3,668 | 3,756 | 3,636 | 3,731 | +118 | +3.3 | 2,013,700 |
| 1/19 | 3,574 | 3,652 | 3,555 | 3,613 | +87 | +2.5 | 1,810,500 |
| 1/18 | 3,491 | 3,559 | 3,486 | 3,526 | +17 | +0.5 | 984,600 |
| 1/17 | 3,585 | 3,609 | 3,509 | 3,509 | -54 | -1.5 | 1,373,000 |
| 1/16 | 3,633 | 3,651 | 3,558 | 3,563 | -90 | -2.5 | 1,531,700 |
| 1/15 | 3,667 | 3,676 | 3,636 | 3,653 | -32 | -0.9 | 795,800 |
| 1/12 | 3,761 | 3,763 | 3,615 | 3,685 | -6 | -0.2 | 1,971,300 |
| 1/11 | 3,705 | 3,722 | 3,655 | 3,691 | +10 | +0.3 | 1,264,100 |
| 1/10 | 3,605 | 3,702 | 3,586 | 3,681 | +78 | +2.2 | 1,373,000 |
| 1/9 | 3,735 | 3,735 | 3,580 | 3,603 | -80 | -2.2 | 1,736,400 |
| 1/5 | 3,724 | 3,745 | 3,683 | 3,683 | 0 | 0.0 | 1,520,600 |
| 1/4 | 3,600 | 3,689 | 3,582 | 3,683 | -47 | -1.3 | 1,479,000 |
| 12/29 | 3,745 | 3,773 | 3,713 | 3,730 | -41 | -1.1 | 786,700 |
| 12/28 | 3,702 | 3,771 | 3,697 | 3,771 | +50 | +1.3 | 652,400 |
| 12/27 | 3,691 | 3,758 | 3,684 | 3,721 | +76 | +2.1 | 1,118,800 |
| 12/26 | 3,593 | 3,645 | 3,593 | 3,645 | +57 | +1.6 | 833,400 |
| 12/25 | 3,628 | 3,628 | 3,553 | 3,588 | 0 | 0.0 | 599,200 |
| 12/22 | 3,625 | 3,628 | 3,571 | 3,588 | -15 | -0.4 | 819,900 |
| 12/21 | 3,645 | 3,646 | 3,587 | 3,603 | -59 | -1.6 | 751,800 |
| 12/20 | 3,625 | 3,690 | 3,624 | 3,662 | +62 | +1.7 | 1,079,200 |
| 12/19 | 3,589 | 3,628 | 3,557 | 3,600 | +18 | +0.5 | 728,500 |
| 12/18 | 3,580 | 3,607 | 3,556 | 3,582 | -20 | -0.6 | 845,500 |
▶︎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