！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,702 | 3,759 | 3,597 | 3,604 | -69 | -1.9 | 4,725,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 4,210 | 4,210 | 3,913 | 4,049 | -151 | -3.6 | 8,338,100 |
| 9/22 | 4,251 | 4,447 | 4,170 | 4,200 | -51 | -1.2 | 6,027,100 |
| 9/15 | 4,249 | 4,318 | 4,213 | 4,251 | +34 | +0.8 | 5,951,100 |
| 9/8 | 4,059 | 4,409 | 4,059 | 4,217 | +172 | +4.3 | 9,917,900 |
| 9/1 | 3,964 | 4,108 | 3,964 | 4,045 | +84 | +2.1 | 4,732,100 |
| 8/25 | 3,894 | 4,084 | 3,887 | 3,961 | +79 | +2.0 | 4,828,200 |
| 8/18 | 4,060 | 4,170 | 3,786 | 3,882 | -202 | -5.0 | 5,835,900 |
| 8/10 | 4,043 | 4,181 | 3,993 | 4,084 | -29 | -0.7 | 5,001,200 |
| 8/4 | 4,246 | 4,424 | 4,002 | 4,113 | -125 | -3.0 | 12,476,200 |
| 7/28 | 4,310 | 4,444 | 4,136 | 4,238 | -26 | -0.6 | 7,038,700 |
| 7/21 | 4,234 | 4,411 | 4,220 | 4,264 | +20 | +0.5 | 4,200,400 |
| 7/14 | 4,200 | 4,376 | 4,048 | 4,244 | +62 | +1.5 | 6,241,300 |
| 7/7 | 4,133 | 4,409 | 4,132 | 4,182 | +95 | +2.3 | 7,514,800 |
| 6/30 | 4,147 | 4,206 | 4,016 | 4,087 | -97 | -2.3 | 6,768,000 |
| 6/23 | 4,359 | 4,406 | 4,131 | 4,184 | -137 | -3.2 | 7,364,100 |
| 6/16 | 4,233 | 4,357 | 4,221 | 4,321 | +85 | +2.0 | 7,276,300 |
| 6/9 | 4,395 | 4,529 | 4,210 | 4,236 | -119 | -2.7 | 8,128,600 |
| 6/2 | 4,550 | 4,615 | 4,285 | 4,355 | -55 | -1.3 | 6,750,500 |
| 5/26 | 4,135 | 4,455 | 4,060 | 4,410 | +265 | +6.4 | 7,412,500 |
| 5/19 | 4,060 | 4,190 | 3,955 | 4,145 | +110 | +2.7 | 6,787,100 |
| 5/12 | 4,205 | 4,275 | 3,995 | 4,035 | -165 | -3.9 | 8,422,000 |
| 5/2 | 4,160 | 4,230 | 4,075 | 4,200 | +60 | +1.5 | 2,844,600 |
| 4/28 | 4,145 | 4,165 | 3,965 | 4,140 | +10 | +0.2 | 5,164,100 |
| 4/21 | 4,400 | 4,415 | 4,125 | 4,130 | -275 | -6.2 | 5,930,500 |
| 4/14 | 4,215 | 4,450 | 4,185 | 4,405 | +215 | +5.1 | 6,177,900 |
| 4/7 | 4,465 | 4,475 | 4,100 | 4,190 | -250 | -5.6 | 5,820,400 |
| 3/31 | 4,265 | 4,465 | 4,175 | 4,440 | +175 | +4.1 | 5,752,700 |
| 3/24 | 4,155 | 4,320 | 4,110 | 4,265 | +110 | +2.7 | 3,787,600 |
| 3/17 | 4,245 | 4,245 | 3,990 | 4,155 | -120 | -2.8 | 5,416,500 |
| 3/10 | 4,295 | 4,380 | 4,160 | 4,275 | 0 | 0.0 | 7,885,000 |
▶︎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