Comparing Back to the side-by-side chart ↗
TAIYO HOLDINGS CO.,LTD. (4626.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4757.00 | 4767.00 | 4740.00 | 4745.00 | -0.04% | 345,700 |
| 2026-10-15 | 4760.00 | 4770.00 | 4743.00 | 4747.00 | -0.44% | 329,500 |
| 2026-10-14 | 4772.00 | 4794.00 | 4758.00 | 4768.00 | -0.46% | 346,700 |
| 2026-10-13 | 4781.00 | 4798.00 | 4755.00 | 4790.00 | -0.21% | 242,100 |
| 2026-10-09 | 4774.00 | 4810.00 | 4749.00 | 4800.00 | -0.04% | 350,900 |
| 2026-10-08 | 4799.00 | 4825.00 | 4787.00 | 4802.00 | -0.02% | 433,400 |
| 2026-10-07 | 4799.00 | 4815.00 | 4787.00 | 4803.00 | +0.25% | 393,200 |
| 2026-10-06 | 4763.00 | 4819.00 | 4763.00 | 4791.00 | +0.40% | 287,700 |
| 2026-10-05 | 4825.00 | 4836.00 | 4769.00 | 4772.00 | -0.58% | 393,900 |
| 2026-10-02 | 4800.00 | 4825.00 | 4748.00 | 4800.00 | -0.58% | 389,600 |
| 2026-10-01 | 4800.00 | 4859.00 | 4790.00 | 4828.00 | +0.69% | 659,300 |
| 2026-09-30 | 4780.00 | 4810.00 | 4778.00 | 4795.00 | +0.38% | 386,300 |
| 2026-09-29 | 4782.00 | 4787.00 | 4742.00 | 4777.00 | -0.10% | 418,600 |
| 2026-09-28 | 4770.00 | 4801.00 | 4760.00 | 4782.00 | +0.04% | 378,300 |
| 2026-09-25 | 4740.00 | 4780.00 | 4731.00 | 4780.00 | +0.76% | 309,600 |
| 2026-09-24 | 4733.00 | 4744.00 | 4726.00 | 4744.00 | +0.00% | 222,500 |
| 2026-09-18 | 4730.00 | 4744.00 | 4727.00 | 4744.00 | +0.30% | 372,200 |
| 2026-09-17 | 4735.00 | 4738.00 | 4725.00 | 4730.00 | +0.00% | 220,500 |
| 2026-09-16 | 4730.00 | 4734.00 | 4720.00 | 4730.00 | +0.04% | 223,000 |
| 2026-09-15 | 4724.00 | 4734.00 | 4717.00 | 4728.00 | +0.17% | 247,300 |
| 2026-09-14 | 4716.00 | 4724.00 | 4715.00 | 4720.00 | +0.00% | 175,900 |
| 2026-09-11 | 4701.00 | 4729.00 | 4700.00 | 4720.00 | +0.02% | 451,100 |
| 2026-09-10 | 4720.00 | 4720.00 | 4712.00 | 4719.00 | -0.02% | 275,900 |
| 2026-09-09 | 4722.00 | 4731.00 | 4714.00 | 4720.00 | +0.21% | 300,900 |
| 2026-09-08 | 4720.00 | 4731.00 | 4710.00 | 4710.00 | -0.25% | 205,600 |
| 2026-09-07 | 4724.00 | 4735.00 | 4714.00 | 4722.00 | -0.04% | 272,400 |
| 2026-09-04 | 4715.00 | 4734.00 | 4700.00 | 4724.00 | -0.02% | 425,000 |
| 2026-09-03 | 4736.00 | 4739.00 | 4713.00 | 4725.00 | -0.11% | 448,000 |
| 2026-09-02 | 4730.00 | 4744.00 | 4727.00 | 4730.00 | -0.42% | 257,000 |
| 2026-09-01 | 4730.00 | 4750.00 | 4726.00 | 4750.00 | +0.42% | 243,600 |
| 2026-08-31 | 4730.00 | 4737.00 | 4724.00 | 4730.00 | -0.21% | 243,700 |
| 2026-08-28 | 4746.00 | 4748.00 | 4735.00 | 4740.00 | -0.21% | 175,100 |
| 2026-08-27 | 4757.00 | 4762.00 | 4742.00 | 4750.00 | +0.00% | 252,100 |
| 2026-08-26 | 4752.00 | 4758.00 | 4739.00 | 4750.00 | -0.08% | 259,200 |
| 2026-08-25 | 4759.00 | 4760.00 | 4744.00 | 4754.00 | -0.02% | 279,900 |
| 2026-08-24 | 4761.00 | 4767.00 | 4753.00 | 4755.00 | -0.21% | 157,000 |
| 2026-08-21 | 4758.00 | 4768.00 | 4752.00 | 4765.00 | -0.08% | 190,900 |
| 2026-08-20 | 4764.00 | 4778.00 | 4750.00 | 4769.00 | +0.32% | 201,400 |
| 2026-08-19 | 4769.00 | 4796.00 | 4747.00 | 4754.00 | -0.75% | 346,900 |
| 2026-08-18 | 4850.00 | 4880.00 | 4776.00 | 4790.00 | -1.34% | 265,400 |
| 2026-08-17 | 4835.00 | 4911.00 | 4830.00 | 4855.00 | +0.89% | 296,900 |
| 2026-08-14 | 4848.00 | 4861.00 | 4810.00 | 4812.00 | -0.93% | 205,600 |
| 2026-08-13 | 4844.00 | 4875.00 | 4828.00 | 4857.00 | +0.19% | 260,400 |
| 2026-08-12 | 4829.00 | 4848.00 | 4806.00 | 4848.00 | +0.44% | 204,900 |
| 2026-08-10 | 4855.00 | 4856.00 | 4794.00 | 4827.00 | -0.29% | 200,500 |
| 2026-08-07 | 4820.00 | 4872.00 | 4790.00 | 4841.00 | +0.48% | 326,200 |
| 2026-08-06 | 4930.00 | 4944.00 | 4780.00 | 4818.00 | -2.47% | 444,400 |
| 2026-08-05 | 4800.00 | 4981.00 | 4800.00 | 4940.00 | +2.98% | 865,200 |
| 2026-08-04 | 4755.00 | 4797.00 | 4732.00 | 4797.00 | +0.78% | 608,900 |
| 2026-08-03 | 4729.00 | 4774.00 | 4726.00 | 4760.00 | +0.74% | 680,800 |
| 2026-07-31 | 4728.00 | 4752.00 | 4698.00 | 4725.00 | +0.53% | 525,100 |
| 2026-07-30 | 4680.00 | 4710.00 | 4680.00 | 4700.00 | +0.32% | 520,300 |
| 2026-07-29 | 4695.00 | 4700.00 | 4653.00 | 4685.00 | -0.09% | 752,100 |
| 2026-07-28 | 4742.00 | 4748.00 | 4676.00 | 4689.00 | -1.26% | 704,000 |
| 2026-07-27 | 4761.00 | 4780.00 | 4730.00 | 4749.00 | -0.54% | 374,900 |
| 2026-07-24 | 4785.00 | 4795.00 | 4753.00 | 4775.00 | -0.38% | 313,300 |
| 2026-07-23 | 4799.00 | 4820.00 | 4773.00 | 4793.00 | -0.10% | 395,600 |
| 2026-07-22 | 4826.00 | 4833.00 | 4785.00 | 4798.00 | -0.15% | 464,400 |
| 2026-07-21 | 4780.00 | 4823.00 | 4779.00 | 4805.00 | +0.57% | 270,000 |
| 2026-07-17 | 4845.00 | 4845.00 | 4760.00 | 4778.00 | -0.69% | 412,300 |
| 2026-07-16 | 4843.00 | 4911.00 | 4811.00 | 4811.00 | -1.31% | 327,900 |
| 2026-07-15 | 4849.00 | 4893.00 | 4840.00 | 4875.00 | +1.48% | 253,500 |
| 2026-07-14 | 4840.00 | 4848.00 | 4779.00 | 4804.00 | +0.33% | 366,700 |
| 2026-07-13 | 4875.00 | 4898.00 | 4786.00 | 4788.00 | -1.58% | 265,500 |
| 2026-07-10 | 4900.00 | 4905.00 | 4863.00 | 4865.00 | +0.00% | 220,800 |
| 2026-07-09 | 4925.00 | 4939.00 | 4864.00 | 4865.00 | -1.32% | 447,500 |
| 2026-07-08 | 4955.00 | 4967.00 | 4929.00 | 4930.00 | -0.14% | 284,800 |
| 2026-07-07 | 4940.00 | 5013.00 | 4928.00 | 4937.00 | -0.36% | 546,900 |
| 2026-07-06 | 4969.00 | 4980.00 | 4930.00 | 4955.00 | -0.70% | 265,700 |
| 2026-07-03 | 5000.00 | 5010.00 | 4955.00 | 4990.00 | -0.14% | 198,400 |
| 2026-07-02 | 5020.00 | 5063.00 | 4977.00 | 4997.00 | -0.36% | 224,100 |
| 2026-07-01 | 4965.00 | 5038.00 | 4935.00 | 5015.00 | +0.99% | 469,800 |
| 2026-06-30 | 4951.00 | 4982.00 | 4921.00 | 4966.00 | +0.69% | 241,800 |
| 2026-06-29 | 5000.00 | 5011.00 | 4892.00 | 4932.00 | -0.70% | 258,800 |
| 2026-06-26 | 5055.00 | 5065.00 | 4957.00 | 4967.00 | -1.64% | 221,900 |
| 2026-06-25 | 5145.00 | 5147.00 | 5041.00 | 5050.00 | +0.10% | 197,100 |
| 2026-06-24 | 5197.00 | 5220.00 | 5021.00 | 5045.00 | -2.96% | 306,300 |
| 2026-06-23 | 5244.00 | 5300.00 | 5180.00 | 5199.00 | -0.86% | 209,800 |
| 2026-06-22 | 5177.00 | 5270.00 | 5151.00 | 5244.00 | -0.63% | 293,600 |
| 2026-06-19 | 5288.00 | 5323.00 | 5202.00 | 5277.00 | -0.83% | 413,200 |
| 2026-06-18 | 5349.00 | 5379.00 | 5294.00 | 5321.00 | +0.23% | 230,200 |
| 2026-06-17 | 5350.00 | 5394.00 | 5293.00 | 5309.00 | -1.59% | 272,900 |
| 2026-06-16 | 5353.00 | 5508.00 | 5341.00 | 5395.00 | +1.30% | 493,200 |
| 2026-06-15 | 5242.00 | 5330.00 | 5231.00 | 5326.00 | +1.97% | 389,400 |
| 2026-06-12 | 5131.00 | 5234.00 | 5114.00 | 5223.00 | +2.13% | 338,800 |
| 2026-06-11 | 5034.00 | 5114.00 | 4997.00 | 5114.00 | +2.36% | 344,300 |
| 2026-06-10 | 5020.00 | 5070.00 | 4985.00 | 4996.00 | -0.68% | 214,300 |
| 2026-06-09 | 4936.00 | 5030.00 | 4936.00 | 5030.00 | +1.97% | 317,700 |
| 2026-06-08 | 4920.00 | 4998.00 | 4901.00 | 4933.00 | -1.04% | 272,800 |
| 2026-06-05 | 5007.00 | 5012.00 | 4973.00 | 4985.00 | -0.30% | 151,100 |
| 2026-06-04 | 5040.00 | 5047.00 | 4980.00 | 5000.00 | -1.09% | 186,100 |
| 2026-06-03 | 5000.00 | 5055.00 | 4959.00 | 5055.00 | +1.51% | 279,400 |
| 2026-06-02 | 4934.00 | 5005.00 | 4910.00 | 4980.00 | -0.30% | 266,700 |
| 2026-06-01 | 4921.00 | 4999.00 | 4905.00 | 4995.00 | +0.67% | 213,000 |
| 2026-05-29 | 4920.00 | 4988.00 | 4920.00 | 4962.00 | +0.34% | 340,300 |
| 2026-05-28 | 4937.00 | 4947.00 | 4895.00 | 4945.00 | +0.22% | 191,800 |
| 2026-05-27 | 4926.00 | 4952.00 | 4876.00 | 4934.00 | +1.11% | 344,200 |
| 2026-05-26 | 4889.00 | 4892.00 | 4850.00 | 4880.00 | -0.20% | 186,000 |
| 2026-05-25 | 4875.00 | 4901.00 | 4869.00 | 4890.00 | +0.51% | 252,200 |
| 2026-05-22 | 4833.00 | 4901.00 | 4833.00 | 4865.00 | +0.60% | 193,400 |
| 2026-05-21 | 4835.00 | 4876.00 | 4832.00 | 4836.00 | +0.44% | 182,400 |
| 2026-05-20 | 4784.00 | 4824.00 | 4777.00 | 4815.00 | -0.80% | 188,200 |
| 2026-05-19 | 4900.00 | 4904.00 | 4851.00 | 4854.00 | -0.27% | 252,800 |
| 2026-05-18 | 4893.00 | 4900.00 | 4828.00 | 4867.00 | -0.67% | 273,700 |
| 2026-05-15 | 4925.00 | 4929.00 | 4863.00 | 4900.00 | -0.71% | 239,200 |
| 2026-05-14 | 4799.00 | 4939.00 | 4785.00 | 4935.00 | +3.39% | 417,800 |
| 2026-05-13 | 4949.00 | 4974.00 | 4773.00 | 4773.00 | -3.07% | 734,800 |
| 2026-05-12 | 4998.00 | 5010.00 | 4835.00 | 4924.00 | -0.34% | 363,200 |
| 2026-05-11 | 4906.00 | 4996.00 | 4901.00 | 4941.00 | +0.84% | 352,200 |
| 2026-05-08 | 4850.00 | 4900.00 | 4813.00 | 4900.00 | +0.45% | 334,600 |
| 2026-05-07 | 4820.00 | 4881.00 | 4810.00 | 4878.00 | +1.27% | 360,600 |
| 2026-05-01 | 4802.00 | 4829.00 | 4764.00 | 4817.00 | -0.25% | 444,800 |
| 2026-04-30 | 4798.00 | 4858.00 | 4765.00 | 4829.00 | +0.60% | 599,000 |
| 2026-04-28 | 4755.00 | 4800.00 | 4755.00 | 4800.00 | +0.99% | 325,200 |
| 2026-04-27 | 4776.00 | 4793.00 | 4753.00 | 4753.00 | -0.98% | 193,700 |
| 2026-04-24 | 4755.00 | 4800.00 | 4746.00 | 4800.00 | +1.16% | 226,500 |
| 2026-04-23 | 4785.00 | 4791.00 | 4727.00 | 4745.00 | -1.08% | 403,900 |
| 2026-04-22 | 4820.00 | 4826.00 | 4782.00 | 4797.00 | -0.21% | 186,000 |
| 2026-04-21 | 4812.00 | 4827.00 | 4803.00 | 4807.00 | +0.15% | 190,100 |
| 2026-04-20 | 4771.00 | 4821.00 | 4771.00 | 4800.00 | +0.21% | 232,800 |
| 2026-04-17 | 4816.00 | 4828.00 | 4760.00 | 4790.00 | -0.79% | 254,300 |
| 2026-04-16 | 4775.00 | 4829.00 | 4770.00 | 4828.00 | +1.11% | 403,200 |
| 2026-04-15 | 4762.00 | 4794.00 | 4760.00 | 4775.00 | +0.32% | 320,400 |
| 2026-04-14 | 4760.00 | 4794.00 | 4736.00 | 4760.00 | +0.32% | 326,000 |
| 2026-04-13 | 4760.00 | 4828.00 | 4735.00 | 4745.00 | +0.06% | 291,400 |
| 2026-04-10 | 4795.00 | 4795.00 | 4732.00 | 4742.00 | -1.13% | 312,100 |
| 2026-04-09 | 4740.00 | 4797.00 | 4738.00 | 4796.00 | -0.68% | 468,600 |
| 2026-04-08 | 4730.00 | 4862.00 | 4718.00 | 4829.00 | +2.09% | 1,159,400 |
| 2026-04-07 | 4722.00 | 4740.00 | 4715.00 | 4730.00 | +0.21% | 592,900 |
| 2026-04-06 | 4735.00 | 4739.00 | 4692.00 | 4720.00 | -0.63% | 326,100 |
| 2026-04-03 | 4670.00 | 4750.00 | 4661.00 | 4750.00 | +1.54% | 719,600 |
| 2026-04-02 | 4685.00 | 4696.00 | 4628.00 | 4678.00 | -0.47% | 888,700 |
| 2026-04-01 | 4660.00 | 4720.00 | 4636.00 | 4700.00 | -5.70% | 2,209,000 |
| 2026-03-31 | 4979.00 | 5055.00 | 4902.00 | 4984.00 | -0.46% | 415,000 |
| 2026-03-30 | 5000.00 | 5031.00 | 4945.00 | 5007.00 | -2.19% | 349,300 |
| 2026-03-27 | 5090.00 | 5135.00 | 5031.00 | 5119.00 | -0.31% | 340,200 |
| 2026-03-26 | 5260.00 | 5260.00 | 5104.00 | 5135.00 | -1.97% | 332,100 |
| 2026-03-25 | 5200.00 | 5282.00 | 5178.00 | 5238.00 | +4.80% | 367,000 |
| 2026-03-24 | 5055.00 | 5071.00 | 4941.00 | 4998.00 | +0.26% | 289,800 |
| 2026-03-23 | 5018.00 | 5051.00 | 4945.00 | 4985.00 | -2.33% | 364,300 |
| 2026-03-19 | 5087.00 | 5202.00 | 5082.00 | 5104.00 | -1.94% | 552,300 |
| 2026-03-18 | 5106.00 | 5205.00 | 5080.00 | 5205.00 | +2.12% | 158,100 |
| 2026-03-17 | 5143.00 | 5178.00 | 5065.00 | 5097.00 | -0.10% | 161,800 |
| 2026-03-16 | 5043.00 | 5124.00 | 5042.00 | 5102.00 | +0.04% | 171,400 |
| 2026-03-13 | 5050.00 | 5123.00 | 5040.00 | 5100.00 | +0.37% | 201,600 |
| 2026-03-12 | 5116.00 | 5135.00 | 5073.00 | 5081.00 | -1.87% | 207,900 |
| 2026-03-11 | 5157.00 | 5230.00 | 5155.00 | 5178.00 | +1.17% | 170,000 |
| 2026-03-10 | 5155.00 | 5220.00 | 5040.00 | 5118.00 | +1.25% | 258,600 |
| 2026-03-09 | 5036.00 | 5085.00 | 4950.00 | 5055.00 | -3.46% | 629,200 |
| 2026-03-06 | 5107.00 | 5242.00 | 5093.00 | 5236.00 | +1.61% | 221,300 |
| 2026-03-05 | 5250.00 | 5289.00 | 5124.00 | 5153.00 | -0.10% | 414,700 |
| 2026-03-04 | 5120.00 | 5194.00 | 5049.00 | 5158.00 | +0.51% | 458,600 |
| 2026-03-03 | 5223.00 | 5304.00 | 5100.00 | 5132.00 | -3.17% | 377,600 |
| 2026-03-02 | 5233.00 | 5392.00 | 5230.00 | 5300.00 | -1.32% | 282,900 |
| 2026-02-27 | 5261.00 | 5390.00 | 5215.00 | 5371.00 | +1.67% | 409,900 |
| 2026-02-26 | 5403.00 | 5424.00 | 5250.00 | 5283.00 | -2.67% | 661,300 |
| 2026-02-25 | 6170.00 | 6275.00 | 5355.00 | 5428.00 | -10.96% | 1,448,300 |
| 2026-02-24 | 6090.00 | 6141.00 | 5989.00 | 6096.00 | +1.77% | 293,700 |
| 2026-02-20 | 5975.00 | 6019.00 | 5889.00 | 5990.00 | -0.47% | 305,200 |
| 2026-02-19 | 5799.00 | 6031.00 | 5762.00 | 6018.00 | +3.70% | 444,600 |
| 2026-02-18 | 5552.00 | 5822.00 | 5538.00 | 5803.00 | +5.16% | 335,000 |
| 2026-02-17 | 5500.00 | 5545.00 | 5451.00 | 5518.00 | +0.82% | 175,200 |
| 2026-02-16 | 5621.00 | 5621.00 | 5462.00 | 5473.00 | -1.19% | 166,500 |
| 2026-02-13 | 5623.00 | 5635.00 | 5490.00 | 5539.00 | -1.30% | 223,100 |
| 2026-02-12 | 5537.00 | 5654.00 | 5506.00 | 5612.00 | +2.80% | 252,800 |
| 2026-02-10 | 5489.00 | 5573.00 | 5417.00 | 5459.00 | -0.29% | 336,500 |
| 2026-02-09 | 5365.00 | 5475.00 | 5331.00 | 5475.00 | +3.99% | 340,000 |
| 2026-02-06 | 5170.00 | 5265.00 | 5130.00 | 5265.00 | +0.84% | 245,600 |
| 2026-02-05 | 5354.00 | 5423.00 | 5145.00 | 5221.00 | -2.21% | 435,800 |
| 2026-02-04 | 5200.00 | 5373.00 | 5055.00 | 5339.00 | +4.16% | 896,700 |
| 2026-02-03 | 5089.00 | 5175.00 | 5060.00 | 5126.00 | +2.46% | 310,500 |
| 2026-02-02 | 5070.00 | 5135.00 | 5003.00 | 5003.00 | +0.06% | 322,600 |
| 2026-01-30 | 4953.00 | 5039.00 | 4945.00 | 5000.00 | -1.65% | 328,300 |
| 2026-01-29 | 5070.00 | 5125.00 | 5038.00 | 5084.00 | -0.74% | 194,700 |
| 2026-01-28 | 5122.00 | 5230.00 | 5061.00 | 5122.00 | -0.95% | 346,700 |
| 2026-01-27 | 5060.00 | 5244.00 | 5022.00 | 5171.00 | +2.21% | 687,800 |
| 2026-01-26 | 4976.00 | 5133.00 | 4952.00 | 5059.00 | -0.75% | 345,700 |
| 2026-01-23 | 5094.00 | 5158.00 | 5005.00 | 5097.00 | +0.06% | 247,800 |
| 2026-01-22 | 4894.00 | 5165.00 | 4892.00 | 5094.00 | +4.99% | 855,700 |
| 2026-01-21 | 4775.00 | 4852.00 | 4765.00 | 4852.00 | +0.46% | 193,600 |
| 2026-01-20 | 4845.00 | 4877.00 | 4789.00 | 4830.00 | -0.08% | 316,600 |
| 2026-01-19 | 4846.00 | 4848.00 | 4790.00 | 4834.00 | -0.29% | 142,000 |
| 2026-01-16 | 4790.00 | 4848.00 | 4761.00 | 4848.00 | +1.21% | 213,700 |
| 2026-01-15 | 4820.00 | 4827.00 | 4758.00 | 4790.00 | -0.79% | 217,700 |
| 2026-01-14 | 4814.00 | 4880.00 | 4798.00 | 4828.00 | +0.58% | 295,600 |
| 2026-01-13 | 4845.00 | 4850.00 | 4782.00 | 4800.00 | +0.48% | 231,100 |
| 2026-01-09 | 4800.00 | 4807.00 | 4737.00 | 4777.00 | -0.79% | 228,500 |
| 2026-01-08 | 4825.00 | 4897.00 | 4796.00 | 4815.00 | +0.23% | 228,500 |
| 2026-01-07 | 4750.00 | 4832.00 | 4732.00 | 4804.00 | +0.08% | 220,600 |
| 2026-01-06 | 4876.00 | 4900.00 | 4784.00 | 4800.00 | -0.81% | 230,000 |
| 2026-01-05 | 4800.00 | 4850.00 | 4751.00 | 4839.00 | +1.62% | 253,000 |
| 2025-12-30 | 4810.00 | 4850.00 | 4762.00 | 4762.00 | -0.98% | 177,600 |
| 2025-12-29 | 4824.00 | 4833.00 | 4761.00 | 4809.00 | -0.31% | 188,900 |
| 2025-12-26 | 4810.00 | 4850.00 | 4790.00 | 4824.00 | +0.23% | 192,100 |
| 2025-12-25 | 4868.00 | 4868.00 | 4762.00 | 4813.00 | -0.23% | 206,200 |
| 2025-12-24 | 4828.00 | 4864.00 | 4791.00 | 4824.00 | -0.04% | 214,400 |
| 2025-12-23 | 4787.00 | 4895.00 | 4741.00 | 4826.00 | +3.03% | 348,900 |
| 2025-12-22 | 4700.00 | 4822.00 | 4595.00 | 4684.00 | +0.04% | 705,500 |
| 2025-12-19 | 5011.00 | 5210.00 | 4520.00 | 4682.00 | -6.02% | 1,215,500 |
| 2025-12-18 | 4976.00 | 5017.00 | 4938.00 | 4982.00 | -0.66% | 163,100 |
| 2025-12-17 | 4981.00 | 5030.00 | 4911.00 | 5015.00 | +1.21% | 161,100 |
| 2025-12-16 | 5063.00 | 5063.00 | 4939.00 | 4955.00 | -2.82% | 250,800 |
| 2025-12-15 | 4970.00 | 5110.00 | 4948.00 | 5099.00 | +1.96% | 227,300 |
| 2025-12-12 | 5005.00 | 5020.00 | 4960.00 | 5001.00 | +1.34% | 222,900 |
| 2025-12-11 | 5020.00 | 5068.00 | 4931.00 | 4935.00 | -1.24% | 225,100 |
| 2025-12-10 | 4959.00 | 5017.00 | 4926.00 | 4997.00 | +1.83% | 233,000 |
| 2025-12-09 | 4893.00 | 4949.00 | 4845.00 | 4907.00 | -0.26% | 279,200 |
| 2025-12-08 | 4799.00 | 4944.00 | 4786.00 | 4920.00 | +3.23% | 210,600 |
| 2025-12-05 | 4751.00 | 4834.00 | 4750.00 | 4766.00 | +0.32% | 223,600 |
| 2025-12-04 | 4748.00 | 4762.00 | 4701.00 | 4751.00 | +0.06% | 181,600 |
| 2025-12-03 | 4701.00 | 4756.00 | 4680.00 | 4748.00 | +1.04% | 195,500 |
| 2025-12-02 | 4784.00 | 4808.00 | 4662.00 | 4699.00 | -2.27% | 230,400 |
| 2025-12-01 | 4713.00 | 4812.00 | 4690.00 | 4808.00 | +3.18% | 346,800 |
| 2025-11-28 | 4761.00 | 4778.00 | 4654.00 | 4660.00 | -2.29% | 446,400 |
| 2025-11-27 | 4690.00 | 4797.00 | 4609.00 | 4769.00 | +3.39% | 338,800 |
| 2025-11-26 | 4575.00 | 4653.00 | 4575.00 | 4612.50 | +2.22% | 277,800 |
| 2025-11-25 | 4477.50 | 4545.50 | 4399.50 | 4512.50 | +4.01% | 383,200 |
| 2025-11-21 | 4368.00 | 4407.50 | 4300.00 | 4338.50 | -0.68% | 299,000 |
| 2025-11-20 | 4329.50 | 4393.50 | 4290.00 | 4368.00 | +2.67% | 273,400 |
| 2025-11-19 | 4295.00 | 4319.50 | 4220.00 | 4254.50 | +0.57% | 351,000 |
| 2025-11-18 | 4405.50 | 4432.00 | 4209.50 | 4230.50 | -4.04% | 297,400 |
| 2025-11-17 | 4371.00 | 4438.00 | 4300.50 | 4408.50 | +0.86% | 279,200 |
| 2025-11-14 | 4444.00 | 4474.50 | 4335.50 | 4371.00 | -1.64% | 196,200 |
| 2025-11-13 | 4477.50 | 4490.00 | 4414.00 | 4444.00 | -0.70% | 223,600 |
| 2025-11-12 | 4452.00 | 4490.00 | 4416.00 | 4475.50 | +0.97% | 262,200 |
| 2025-11-11 | 4335.50 | 4454.00 | 4283.50 | 4432.50 | +2.70% | 307,800 |
| 2025-11-10 | 4412.50 | 4440.00 | 4270.50 | 4316.00 | -1.63% | 363,600 |
| 2025-11-07 | 4122.00 | 4399.00 | 4078.00 | 4387.50 | +7.59% | 1,236,800 |
| 2025-11-06 | 4200.00 | 4269.50 | 3917.00 | 4078.00 | -1.91% | 1,050,800 |
| 2025-11-05 | 4110.50 | 4178.50 | 3996.50 | 4157.50 | +0.53% | 469,600 |
| 2025-11-04 | 4132.00 | 4175.00 | 4104.00 | 4135.50 | +0.16% | 271,800 |
| 2025-10-31 | 4000.00 | 4129.00 | 3961.50 | 4129.00 | +3.22% | 519,200 |
| 2025-10-30 | 3980.00 | 4025.00 | 3955.00 | 4000.00 | +1.27% | 2,425,800 |
| 2025-10-29 | 3950.00 | 4000.00 | 3945.00 | 3950.00 | -0.25% | 256,000 |
| 2025-10-28 | 4020.00 | 4025.00 | 3950.00 | 3960.00 | -2.10% | 300,400 |
| 2025-10-27 | 4020.00 | 4045.00 | 4005.00 | 4045.00 | +1.51% | 155,200 |
| 2025-10-24 | 3985.00 | 3990.00 | 3950.00 | 3985.00 | +0.63% | 145,600 |
| 2025-10-23 | 3990.00 | 3995.00 | 3955.00 | 3960.00 | +0.25% | 214,000 |
| 2025-10-22 | 3820.00 | 3970.00 | 3820.00 | 3950.00 | +2.73% | 282,200 |
| 2025-10-21 | 3805.00 | 3865.00 | 3805.00 | 3845.00 | +1.32% | 179,600 |
| 2025-10-20 | 3820.00 | 3840.00 | 3775.00 | 3795.00 | +0.66% | 135,800 |
| 2025-10-17 | 3790.00 | 3805.00 | 3730.00 | 3770.00 | +0.13% | 143,800 |
| 2025-10-16 | 3800.00 | 3800.00 | 3730.00 | 3765.00 | -0.40% | 242,400 |
| 2025-10-15 | 3765.00 | 3810.00 | 3750.00 | 3780.00 | +0.80% | 219,000 |
| 2025-10-14 | 3705.00 | 3815.00 | 3700.00 | 3750.00 | -0.66% | 306,200 |
| 2025-10-10 | 3840.00 | 3875.00 | 3725.00 | 3775.00 | -2.96% | 322,600 |
| 2025-10-09 | 3875.00 | 3895.00 | 3865.00 | 3890.00 | +0.78% | 249,800 |
| 2025-10-08 | 3900.00 | 3950.00 | 3845.00 | 3860.00 | -1.40% | 263,600 |
| 2025-10-07 | 3975.00 | 4000.00 | 3910.00 | 3915.00 | -0.51% | 299,400 |
| 2025-10-06 | 3985.00 | 4015.00 | 3875.00 | 3935.00 | -0.13% | 290,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+12.68%). 가장 약한 달: 7월 (-6.20%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
TAIYO HOLDINGS CO.,LTD. (4626.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 4745.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
4626.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6275.00, 최저 3730.00 (2026-10-16 기준).
TAIYO HOLDINGS CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 4626.T의 가장 강한 달은 11월(평균 +12.68%), 가장 약한 달은 7월(평균 -6.20%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.