KabuInsight

太陽ホールディングス

4626
プライム/化学/TAIYO HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,050.05,123.05,040.05,100.0+19.0+0.37%201,600
2026-03-125,116.05,135.05,073.05,081.0-97.0-1.87%207,900
2026-03-115,157.05,230.05,155.05,178.0+60.0+1.17%170,000
2026-03-105,155.05,220.05,040.05,118.0+63.0+1.25%258,600
2026-03-095,036.05,085.04,950.05,055.0-181.0-3.46%629,200
2026-03-065,107.05,242.05,093.05,236.0+83.0+1.61%221,300
2026-03-055,250.05,289.05,124.05,153.0-5.0-0.10%414,700
2026-03-045,120.05,194.05,049.05,158.0+26.0+0.51%458,600
2026-03-035,223.05,304.05,100.05,132.0-168.0-3.17%377,600
2026-03-025,233.05,392.05,230.05,300.0-71.0-1.32%282,900
2026-02-275,261.05,390.05,215.05,371.0+88.0+1.67%409,900
2026-02-265,403.05,424.05,250.05,283.0-145.0-2.67%661,300
2026-02-256,170.06,275.05,355.05,428.0-668.0-10.96%1,448,300
2026-02-246,090.06,141.05,989.06,096.0+106.0+1.77%293,700
2026-02-205,975.06,019.05,889.05,990.0-28.0-0.47%305,200
2026-02-195,799.06,031.05,762.06,018.0+215.0+3.70%444,600
2026-02-185,552.05,822.05,538.05,803.0+285.0+5.16%335,000
2026-02-175,500.05,545.05,451.05,518.0+45.0+0.82%175,200
2026-02-165,621.05,621.05,462.05,473.0-66.0-1.19%166,500
2026-02-135,623.05,635.05,490.05,539.0-73.0-1.30%223,100
2026-02-125,537.05,654.05,506.05,612.0+153.0+2.80%252,800
2026-02-105,489.05,573.05,417.05,459.0-16.0-0.29%336,500
2026-02-095,365.05,475.05,331.05,475.0+210.0+3.99%340,000
2026-02-065,170.05,265.05,130.05,265.0+44.0+0.84%245,600
2026-02-055,354.05,423.05,145.05,221.0-118.0-2.21%435,800
2026-02-045,200.05,373.05,055.05,339.0+213.0+4.16%896,700
2026-02-035,089.05,175.05,060.05,126.0+123.0+2.46%310,500
2026-02-025,070.05,135.05,003.05,003.0+3.0+0.06%322,600
2026-01-304,953.05,039.04,945.05,000.0-84.0-1.65%328,300
2026-01-295,070.05,125.05,038.05,084.0-38.0-0.74%194,700
2026-01-285,122.05,230.05,061.05,122.0-49.0-0.95%346,700
2026-01-275,060.05,244.05,022.05,171.0+112.0+2.21%687,800
2026-01-264,976.05,133.04,952.05,059.0-38.0-0.75%345,700
2026-01-235,094.05,158.05,005.05,097.0+3.0+0.06%247,800
2026-01-224,894.05,165.04,892.05,094.0+242.0+4.99%855,700
2026-01-214,775.04,852.04,765.04,852.0+22.0+0.46%193,600
2026-01-204,845.04,877.04,789.04,830.0-4.0-0.08%316,600
2026-01-194,846.04,848.04,790.04,834.0-14.0-0.29%142,000
2026-01-164,790.04,848.04,761.04,848.0+58.0+1.21%213,700
2026-01-154,820.04,827.04,758.04,790.0-38.0-0.79%217,700
2026-01-144,814.04,880.04,798.04,828.0+28.0+0.58%295,600
2026-01-134,845.04,850.04,782.04,800.0+23.0+0.48%231,100
2026-01-094,800.04,807.04,737.04,777.0-38.0-0.79%228,500
2026-01-084,825.04,897.04,796.04,815.0+11.0+0.23%228,500
2026-01-074,750.04,832.04,732.04,804.0+4.0+0.08%220,600
2026-01-064,876.04,900.04,784.04,800.0-39.0-0.81%230,000
2026-01-054,800.04,850.04,751.04,839.0+77.0+1.62%253,000
2025-12-304,810.04,850.04,762.04,762.0-47.0-0.98%177,600
2025-12-294,824.04,833.04,761.04,809.0-15.0-0.31%188,900
2025-12-264,810.04,850.04,790.04,824.0+11.0+0.23%192,100
2025-12-254,868.04,868.04,762.04,813.0-11.0-0.23%206,200
2025-12-244,828.04,864.04,791.04,824.0-2.0-0.04%214,400
2025-12-234,787.04,895.04,741.04,826.0+142.0+3.03%348,900
2025-12-224,700.04,822.04,595.04,684.0+2.0+0.04%705,500
2025-12-195,011.05,210.04,520.04,682.0-300.0-6.02%1,215,500
2025-12-184,976.05,017.04,938.04,982.0-33.0-0.66%163,100
2025-12-174,981.05,030.04,911.05,015.0+60.0+1.21%161,100
2025-12-165,063.05,063.04,939.04,955.0-144.0-2.82%250,800
2025-12-154,970.05,110.04,948.05,099.0+98.0+1.96%227,300
2025-12-125,005.05,020.04,960.05,001.0+66.0+1.34%222,900
2025-12-115,020.05,068.04,931.04,935.0-62.0-1.24%225,100
2025-12-104,959.05,017.04,926.04,997.0+90.0+1.83%233,000
2025-12-094,893.04,949.04,845.04,907.0-13.0-0.26%279,200
2025-12-084,799.04,944.04,786.04,920.0+154.0+3.23%210,600
2025-12-054,751.04,834.04,750.04,766.0+15.0+0.32%223,600
2025-12-044,748.04,762.04,701.04,751.0+3.0+0.06%181,600
2025-12-034,701.04,756.04,680.04,748.0+49.0+1.04%195,500
2025-12-024,784.04,808.04,662.04,699.0-109.0-2.27%230,400
2025-12-014,713.04,812.04,690.04,808.0+148.0+3.18%346,800
2025-11-284,761.04,778.04,654.04,660.0-109.0-2.29%446,400
2025-11-274,690.04,797.04,609.04,769.0+156.5+3.39%338,800
2025-11-264,575.04,653.04,575.04,612.5+100.0+2.22%277,800
2025-11-254,477.54,545.54,399.54,512.5+174.0+4.01%383,200
2025-11-214,368.04,407.54,300.04,338.5-29.5-0.68%299,000
2025-11-204,329.54,393.54,290.04,368.0+113.5+2.67%273,400
2025-11-194,295.04,319.54,220.04,254.5+24.0+0.57%351,000
2025-11-184,405.54,432.04,209.54,230.5-178.0-4.04%297,400
2025-11-174,371.04,438.04,300.54,408.5+37.5+0.86%279,200
2025-11-144,444.04,474.54,335.54,371.0-73.0-1.64%196,200
2025-11-134,477.54,490.04,414.04,444.0-31.5-0.70%223,600
2025-11-124,452.04,490.04,416.04,475.5+43.0+0.97%262,200
2025-11-114,335.54,454.04,283.54,432.5+116.5+2.70%307,800
2025-11-104,412.54,440.04,270.54,316.0-71.5-1.63%363,600
2025-11-074,122.04,399.04,078.04,387.5+309.5+7.59%1,236,800
2025-11-064,200.04,269.53,917.04,078.0-79.5-1.91%1,050,800
2025-11-054,110.54,178.53,996.54,157.5+22.0+0.53%469,600
2025-11-044,132.04,175.04,104.04,135.5+6.5+0.16%271,800
2025-10-314,000.04,129.03,961.54,129.0+129.0+3.23%519,200
2025-10-303,980.04,025.03,955.04,000.0+50.0+1.27%2,425,800
2025-10-293,950.04,000.03,945.03,950.0-10.0-0.25%256,000
2025-10-284,020.04,025.03,950.03,960.0-85.0-2.10%300,400
2025-10-274,020.04,045.04,005.04,045.0+60.0+1.51%155,200
2025-10-243,985.03,990.03,950.03,985.0+25.0+0.63%145,600
2025-10-233,990.03,995.03,955.03,960.0+10.0+0.25%214,000
2025-10-223,820.03,970.03,820.03,950.0+105.0+2.73%282,200
2025-10-213,805.03,865.03,805.03,845.0+50.0+1.32%179,600
2025-10-203,820.03,840.03,775.03,795.0+25.0+0.66%135,800
2025-10-173,790.03,805.03,730.03,770.0+5.0+0.13%143,800
2025-10-163,800.03,800.03,730.03,765.0-15.0-0.40%242,400
2025-10-153,765.03,810.03,750.03,780.0+30.0+0.80%219,000
2025-10-143,705.03,815.03,700.03,750.0-25.0-0.66%306,200
2025-10-103,840.03,875.03,725.03,775.0-115.0-2.96%322,600
2025-10-093,875.03,895.03,865.03,890.0+30.0+0.78%249,800
2025-10-083,900.03,950.03,845.03,860.0-55.0-1.40%263,600
2025-10-073,975.04,000.03,910.03,915.0-20.0-0.51%299,400
2025-10-063,985.04,015.03,875.03,935.0-5.0-0.13%290,800
2025-10-033,865.03,940.03,865.03,940.0+75.0+1.94%367,800
2025-10-023,940.03,980.03,820.03,865.0-80.0-2.03%455,600
2025-10-014,025.04,025.03,895.03,945.0-95.0-2.35%524,000
2025-09-304,005.04,040.03,990.04,040.0+70.0+1.76%246,600
2025-09-293,985.04,000.03,910.03,970.0-80.0-1.98%269,000
2025-09-264,030.04,090.04,025.04,050.0-20.0-0.49%292,400
2025-09-254,095.04,105.04,045.04,070.0-10.0-0.25%193,600
2025-09-244,075.04,085.04,005.04,080.0+5.0+0.12%240,200
2025-09-224,025.04,100.03,995.04,075.0+80.0+2.00%207,800
2025-09-193,950.04,010.03,945.03,995.0+85.0+2.17%1,198,000
2025-09-183,925.03,930.03,855.03,910.0-10.0-0.26%179,600
2025-09-173,915.03,965.03,910.03,920.0-30.0-0.76%128,200
2025-09-163,910.03,985.03,905.03,950.0+55.0+1.41%196,400
2025-09-123,915.03,940.03,880.03,895.0——168,000

直近120営業日分を表示