KabuInsight

太陽誘電

6976
プライム/電気機器/TAIYO YUDEN 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
2026-03-133,860.03,936.03,825.03,936.0-64.0-1.60%1,845,000
2026-03-124,030.04,102.03,914.04,000.0-100.0-2.44%1,968,800
2026-03-114,152.04,233.04,071.04,100.0+11.0+0.27%2,050,400
2026-03-104,080.04,164.04,031.04,089.0+149.0+3.78%1,896,000
2026-03-094,045.04,120.03,751.03,940.0-385.0-8.90%4,320,500
2026-03-064,280.04,386.04,206.04,325.0-42.0-0.96%1,759,900
2026-03-054,405.04,478.04,247.04,367.0+126.0+2.97%2,129,000
2026-03-044,247.04,463.04,146.04,241.0-216.0-4.85%3,104,300
2026-03-034,848.04,907.04,457.04,457.0-410.0-8.42%3,873,500
2026-03-024,700.04,953.04,671.04,867.0+71.0+1.48%2,202,000
2026-02-274,760.04,854.04,700.04,796.0-93.0-1.90%2,857,400
2026-02-265,231.05,326.04,836.04,889.0-242.0-4.72%4,185,500
2026-02-255,020.05,274.04,989.05,131.0+159.0+3.20%4,070,200
2026-02-244,774.05,041.04,670.04,972.0+338.0+7.29%3,642,700
2026-02-204,615.04,785.04,596.04,634.0-31.0-0.66%2,057,300
2026-02-194,700.04,741.04,542.04,665.0+58.0+1.26%2,765,700
2026-02-184,400.04,621.04,232.04,607.0+163.0+3.67%4,548,700
2026-02-174,050.04,495.04,000.04,444.0+356.0+8.71%3,590,200
2026-02-164,108.04,159.04,034.04,088.0+25.0+0.62%1,399,900
2026-02-134,059.04,210.03,999.04,063.0-66.0-1.60%2,713,200
2026-02-124,016.04,132.03,932.04,129.0+113.0+2.81%2,689,500
2026-02-103,884.04,039.03,872.04,016.0+115.0+2.95%3,083,300
2026-02-094,021.04,172.03,769.03,901.0+370.0+10.48%7,913,500
2026-02-063,510.03,566.03,423.03,531.0+25.0+0.71%2,472,400
2026-02-053,494.03,542.03,476.03,506.0+59.0+1.71%2,401,500
2026-02-043,408.03,480.03,384.03,447.0+39.0+1.14%2,098,000
2026-02-033,435.03,518.03,374.03,408.0+140.0+4.28%4,259,400
2026-02-023,296.03,393.03,167.03,268.0+27.0+0.83%4,314,600
2026-01-303,201.03,268.03,186.03,241.0+12.0+0.37%2,156,900
2026-01-293,247.03,264.03,167.03,229.0-44.0-1.34%2,073,500
2026-01-283,329.03,339.03,246.03,273.0-98.0-2.91%2,843,300
2026-01-273,385.03,418.03,343.03,371.0-20.0-0.59%1,540,400
2026-01-263,477.03,506.03,382.03,391.0-190.0-5.31%2,284,800
2026-01-233,601.03,638.03,543.03,581.0-20.0-0.56%1,404,300
2026-01-223,559.03,690.03,539.03,601.0+69.0+1.95%1,835,200
2026-01-213,433.03,555.03,427.03,532.0-18.0-0.51%1,431,700
2026-01-203,560.03,585.03,493.03,550.0-74.0-2.04%2,015,400
2026-01-193,600.03,660.03,551.03,624.0-6.0-0.17%1,894,000
2026-01-163,571.03,703.03,558.03,630.0+12.0+0.33%2,734,700
2026-01-153,643.03,666.03,592.03,618.0-66.0-1.79%1,748,700
2026-01-143,476.03,758.03,466.03,684.0+238.0+6.91%3,472,000
2026-01-133,545.03,568.03,430.03,446.0+41.0+1.20%2,210,800
2026-01-093,420.03,474.03,392.03,405.0-3.0-0.09%2,061,500
2026-01-083,590.03,591.03,408.03,408.0-218.0-6.01%2,808,000
2026-01-073,609.03,647.03,585.03,626.0+11.0+0.30%1,537,100
2026-01-063,700.03,700.03,565.03,615.0-58.0-1.58%1,699,800
2026-01-053,660.03,717.03,637.03,673.0+133.0+3.76%1,578,500
2025-12-303,501.03,569.03,500.03,540.0+7.0+0.20%643,700
2025-12-293,561.03,597.03,501.03,533.0-4.0-0.11%826,200
2025-12-263,569.03,577.03,513.03,537.0-40.0-1.12%934,200
2025-12-253,609.03,628.03,550.03,577.0+22.0+0.62%819,400
2025-12-243,514.03,613.03,492.03,555.0+52.0+1.48%1,572,200
2025-12-233,457.03,510.03,450.03,503.0+14.0+0.40%982,800
2025-12-223,450.03,524.03,435.03,489.0+119.0+3.53%1,248,500
2025-12-193,372.03,392.03,346.03,370.0+7.0+0.21%1,857,000
2025-12-183,312.03,397.03,299.03,363.0-52.0-1.52%1,330,700
2025-12-173,355.03,448.03,313.03,415.0+14.0+0.41%1,529,200
2025-12-163,449.03,479.03,356.03,401.0-118.0-3.35%1,871,500
2025-12-153,528.03,591.03,488.03,519.0-118.0-3.24%1,558,200
2025-12-123,702.03,703.03,637.03,637.0+2.0+0.06%1,564,200
2025-12-113,815.03,819.03,632.03,635.0-161.0-4.24%2,557,300
2025-12-103,885.03,985.03,756.03,796.0-46.0-1.20%2,074,800
2025-12-093,858.03,899.03,824.03,842.0-17.0-0.44%1,130,500
2025-12-083,871.03,882.03,783.03,859.0-2.0-0.05%2,313,100
2025-12-053,734.03,861.03,721.03,861.0-13.0-0.34%2,461,100
2025-12-043,691.03,883.03,666.03,874.0+175.0+4.73%3,587,000
2025-12-033,518.03,764.03,509.03,699.0+225.0+6.48%5,174,000
2025-12-023,400.03,498.03,374.03,474.0+118.0+3.52%2,357,000
2025-12-013,314.03,369.03,277.03,356.0+97.0+2.98%1,608,900
2025-11-283,242.03,289.03,238.03,259.0+13.0+0.40%743,200
2025-11-273,201.03,259.03,184.03,246.0+18.0+0.56%1,268,400
2025-11-263,205.03,244.03,174.03,228.0+23.0+0.72%1,496,900
2025-11-253,243.03,276.03,205.03,205.0+45.0+1.42%1,316,200
2025-11-213,124.03,213.03,122.03,160.0-104.0-3.19%2,416,000
2025-11-203,329.03,430.03,264.03,264.0+118.0+3.75%2,711,200
2025-11-193,141.03,204.03,090.03,146.0+18.0+0.58%2,257,300
2025-11-183,238.03,253.03,117.03,128.0-159.0-4.84%2,618,100
2025-11-173,365.03,393.03,286.03,287.0-81.0-2.40%1,978,600
2025-11-143,238.03,378.03,235.03,368.0+60.0+1.81%2,694,400
2025-11-133,321.03,358.03,258.03,308.0-51.0-1.52%2,496,800
2025-11-123,338.03,399.03,299.03,359.0-49.0-1.44%2,744,500
2025-11-113,588.03,596.03,402.03,408.0-142.0-4.00%2,767,200
2025-11-103,600.03,608.03,465.03,550.0-95.0-2.61%4,852,900
2025-11-073,785.03,899.03,645.03,645.0-700.0-16.11%4,554,200
2025-11-064,393.04,421.04,288.04,345.0+136.0+3.23%2,894,500
2025-11-054,376.04,398.04,112.04,209.0-273.0-6.09%3,731,900
2025-11-044,500.04,677.04,480.04,482.0+81.0+1.84%3,209,100
2025-10-314,205.04,575.04,151.04,401.0+192.0+4.56%4,396,200
2025-10-304,167.04,241.04,155.04,209.0-7.0-0.17%3,183,300
2025-10-294,134.04,254.04,101.04,216.0+114.0+2.78%2,454,300
2025-10-284,125.04,251.04,081.04,102.0-23.0-0.56%2,137,900
2025-10-273,948.04,149.03,907.04,125.0+236.0+6.07%3,061,600
2025-10-243,692.03,889.03,683.03,889.0+246.0+6.75%2,942,100
2025-10-233,665.03,680.03,610.03,643.0-87.0-2.33%1,624,200
2025-10-223,693.03,773.03,652.03,730.0+53.0+1.44%1,844,500
2025-10-213,750.03,755.03,648.03,677.0-23.0-0.62%1,733,900
2025-10-203,614.03,700.03,594.03,700.0+153.0+4.31%1,502,100
2025-10-173,549.03,580.03,514.03,547.0-15.0-0.42%1,029,000
2025-10-163,525.03,570.03,503.03,562.0+100.0+2.89%1,492,900
2025-10-153,408.03,483.03,398.03,462.0+114.0+3.41%1,226,600
2025-10-143,441.03,509.03,343.03,348.0-126.0-3.63%2,205,000
2025-10-103,623.03,633.03,447.03,474.0-159.0-4.38%2,120,900
2025-10-093,651.03,665.03,601.03,633.0+35.0+0.97%1,488,700
2025-10-083,470.03,628.03,470.03,598.0+123.0+3.54%1,924,800
2025-10-073,548.03,555.03,475.03,475.0-67.0-1.89%1,390,100
2025-10-063,618.03,631.03,499.03,542.0+99.0+2.88%2,147,600
2025-10-033,388.03,443.03,369.03,443.0+61.0+1.80%1,316,700
2025-10-023,372.03,422.03,347.03,382.0+49.0+1.47%2,108,300
2025-10-013,405.03,435.03,281.03,333.0+23.0+0.69%2,625,300
2025-09-303,275.03,356.03,275.03,310.0+35.0+1.07%1,303,100
2025-09-293,325.03,337.03,262.03,275.0-60.0-1.80%1,206,000
2025-09-263,325.03,348.03,274.03,335.0-12.0-0.36%1,784,500
2025-09-253,320.03,380.03,310.03,347.0-51.0-1.50%1,658,000
2025-09-243,469.03,476.03,330.03,398.0-50.0-1.45%2,264,500
2025-09-223,200.03,470.03,191.03,448.0+303.0+9.63%3,941,100
2025-09-193,367.03,375.03,132.03,145.0-119.0-3.65%3,316,900
2025-09-183,199.03,284.03,158.03,264.0+118.0+3.75%1,671,000
2025-09-173,115.03,158.03,080.03,146.0+30.0+0.96%791,100
2025-09-163,124.03,170.03,103.03,116.0+11.0+0.35%1,082,500
2025-09-123,088.03,111.03,041.03,105.0——1,413,800

直近120営業日分を表示