！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
3,524.5
円
(22:10)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,651.0 | 3,661.0 | 3,499.0 | 3,522.0 | -175.0 | -4.7 | 7,493,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,585.0 | 3,805.0 | 3,531.0 | 3,697.0 | +98.0 | +2.7 | 5,505,600 |
| 4/5 | 3,678.0 | 3,725.0 | 3,509.0 | 3,599.0 | -26.0 | -0.7 | 8,422,100 |
| 3/29 | 3,619.0 | 3,662.0 | 3,507.0 | 3,625.0 | +25.0 | +0.7 | 6,077,900 |
| 3/22 | 3,397.0 | 3,619.0 | 3,388.0 | 3,600.0 | +196.0 | +5.8 | 5,924,200 |
| 3/15 | 3,347.0 | 3,407.0 | 3,220.0 | 3,404.0 | +40.0 | +1.2 | 7,222,700 |
| 3/8 | 3,411.0 | 3,438.0 | 3,290.0 | 3,364.0 | -22.0 | -0.7 | 6,339,100 |
| 3/1 | 3,412.0 | 3,428.0 | 3,262.0 | 3,386.0 | -20.0 | -0.6 | 8,262,400 |
| 2/22 | 3,388.0 | 3,418.0 | 3,334.0 | 3,406.0 | 0 | 0.0 | 5,354,200 |
| 2/16 | 3,500.0 | 3,529.0 | 3,353.0 | 3,406.0 | -76.0 | -2.2 | 6,379,600 |
| 2/9 | 3,666.0 | 3,692.0 | 3,409.0 | 3,482.0 | -123.0 | -3.4 | 12,649,100 |
| 2/2 | 3,650.0 | 3,729.0 | 3,522.0 | 3,605.0 | -49.0 | -1.3 | 6,113,400 |
| 1/26 | 3,668.0 | 3,824.0 | 3,624.0 | 3,654.0 | +41.0 | +1.1 | 7,069,800 |
| 1/19 | 3,667.0 | 3,676.0 | 3,486.0 | 3,613.0 | -72.0 | -2.0 | 6,495,600 |
| 1/12 | 3,735.0 | 3,763.0 | 3,580.0 | 3,685.0 | +2.0 | +0.1 | 6,344,800 |
| 1/5 | 3,600.0 | 3,745.0 | 3,582.0 | 3,683.0 | -47.0 | -1.3 | 2,999,600 |
| 12/29 | 3,628.0 | 3,773.0 | 3,553.0 | 3,730.0 | +142.0 | +4.0 | 3,990,500 |
| 12/22 | 3,580.0 | 3,690.0 | 3,556.0 | 3,588.0 | -14.0 | -0.4 | 4,224,900 |
| 12/15 | 3,530.0 | 3,648.0 | 3,443.0 | 3,602.0 | +131.0 | +3.8 | 8,909,300 |
| 12/8 | 3,743.0 | 3,808.0 | 3,430.0 | 3,471.0 | -224.0 | -6.1 | 7,690,000 |
| 12/1 | 3,835.0 | 3,849.0 | 3,685.0 | 3,695.0 | -134.0 | -3.5 | 7,094,000 |
| 11/24 | 3,868.0 | 3,907.0 | 3,739.0 | 3,829.0 | -67.0 | -1.7 | 5,590,500 |
| 11/17 | 3,878.0 | 3,921.0 | 3,743.0 | 3,896.0 | +106.0 | +2.8 | 7,475,800 |
| 11/10 | 3,725.0 | 3,878.0 | 3,663.0 | 3,790.0 | +158.0 | +4.4 | 11,188,200 |
| 11/2 | 3,370.0 | 3,658.0 | 3,281.0 | 3,632.0 | +210.0 | +6.1 | 8,628,000 |
| 10/27 | 3,467.0 | 3,546.0 | 3,355.0 | 3,422.0 | -50.0 | -1.4 | 7,894,500 |
| 10/20 | 3,721.0 | 3,806.0 | 3,426.0 | 3,472.0 | -282.0 | -7.5 | 8,628,400 |
| 10/13 | 3,650.0 | 3,920.0 | 3,623.0 | 3,754.0 | +122.0 | +3.4 | 9,714,200 |
| 10/6 | 4,077.0 | 4,152.0 | 3,560.0 | 3,632.0 | -417.0 | -10.3 | 12,111,600 |
| 9/29 | 4,210.0 | 4,210.0 | 3,913.0 | 4,049.0 | -151.0 | -3.6 | 8,338,100 |
| 9/22 | 4,251.0 | 4,447.0 | 4,170.0 | 4,200.0 | -51.0 | -1.2 | 6,027,100 |
▶︎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