太陽誘電(株)の株価時系列・推移
- 52週高値
- 567.07（2026/7/1）
- 52週安値
- 14.455（2026/8/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/21 | 14.80 | 14.80 | 14.46 | 14.67 | 19,677 | 14.67 |
| 2026/8/20 | 14.87 | 15.12 | 14.74 | 14.84 | 37,145 | 14.84 |
| 2026/8/19 | 15.64 | 16.77 | 15.27 | 15.61 | 65,209 | 15.61 |
| 2026/8/18 | 16.00 | 16.00 | 15.07 | 15.13 | 71,578 | 15.13 |
| 2026/8/17 | 18.40 | 18.40 | 17.28 | 17.70 | 77,232 | 17.70 |
| 2026/8/14 | 17.75 | 17.75 | 17.13 | 17.21 | 37,778 | 17.21 |
| 2026/8/13 | 17.50 | 18.10 | 17.30 | 17.80 | 144,042 | 17.80 |
| 2026/8/12 | 17.74 | 18.07 | 16.04 | 16.89 | 119,372 | 16.89 |
| 2026/8/11 | 244.80 | 248.99 | 238.62 | 248.74 | 209 | 248.74 |
| 2026/8/10 | 243.05 | 243.08 | 240.43 | 242.86 | 778 | 242.86 |
| 2026/8/7 | 262.00 | 262.00 | 247.45 | 249.00 | 1,911 | 249.00 |
| 2026/8/6 | 252.69 | 282.47 | 252.69 | 261.02 | 1,569 | 261.02 |
| 2026/8/5 | 319.49 | 328.85 | 304.07 | 308.00 | 2,480 | 308.00 |
| 2026/8/4 | 265.06 | 284.62 | 264.73 | 284.62 | 1,520 | 284.62 |
| 2026/8/3 | 245.72 | 258.03 | 232.00 | 253.69 | 1,419 | 253.69 |
| 2026/7/31 | 249.66 | 253.50 | 241.75 | 249.91 | 3,034 | 249.91 |
| 2026/7/30 | 219.50 | 238.00 | 219.50 | 238.00 | 4,208 | 238.00 |
| 2026/7/29 | 230.00 | 230.00 | 218.00 | 218.76 | 2,616 | 218.76 |
| 2026/7/28 | 248.36 | 253.02 | 234.83 | 249.97 | 2,125 | 249.97 |
| 2026/7/27 | 279.64 | 280.21 | 272.30 | 272.49 | 2,478 | 272.49 |
1〜20/190件
