ＳＯＬＩＺＥ(5871)の株価時系列情報
ＳＯＬＩＺＥ(5871)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/08/23 | 1,928 | 2,022 | 1,885 | 1,903 | 55,300 |
| 2024/08/22 | 1,818 | 1,897 | 1,818 | 1,848 | 12,000 |
| 2024/08/21 | 1,802 | 1,841 | 1,800 | 1,828 | 16,100 |
| 2024/08/20 | 1,767 | 1,860 | 1,767 | 1,841 | 16,900 |
| 2024/08/19 | 1,835 | 1,870 | 1,725 | 1,760 | 34,900 |
| 2024/08/16 | 1,792 | 1,878 | 1,792 | 1,835 | 23,800 |
| 2024/08/15 | 1,721 | 1,821 | 1,721 | 1,764 | 26,700 |
| 2024/08/14 | 1,710 | 1,790 | 1,669 | 1,760 | 34,700 |
| 2024/08/13 | 1,553 | 1,732 | 1,521 | 1,705 | 47,500 |
| 2024/08/09 | 1,500 | 1,555 | 1,481 | 1,533 | 36,600 |
| 2024/08/08 | 1,530 | 1,593 | 1,449 | 1,508 | 79,100 |
| 2024/08/07 | 1,514 | 1,729 | 1,514 | 1,610 | 121,200 |
| 2024/08/06 | 1,410 | 1,635 | 1,410 | 1,567 | 92,700 |
| 2024/08/05 | 1,489 | 1,635 | 1,369 | 1,369 | 94,100 |
| 2024/08/02 | 1,937 | 1,937 | 1,750 | 1,769 | 51,900 |
| 2024/08/01 | 2,144 | 2,150 | 2,003 | 2,032 | 20,600 |
| 2024/07/31 | 2,125 | 2,162 | 2,058 | 2,113 | 14,200 |
| 2024/07/30 | 2,100 | 2,140 | 2,061 | 2,131 | 12,000 |
| 2024/07/29 | 2,070 | 2,135 | 2,036 | 2,130 | 11,700 |
| 2024/07/26 | 2,062 | 2,129 | 2,050 | 2,050 | 24,800 |
| 2024/07/25 | 2,193 | 2,193 | 2,068 | 2,070 | 60,100 |
| 2024/07/24 | 2,276 | 2,323 | 2,240 | 2,243 | 13,100 |
| 2024/07/23 | 2,269 | 2,325 | 2,260 | 2,299 | 10,100 |
| 2024/07/22 | 2,346 | 2,346 | 2,261 | 2,265 | 26,100 |
| 2024/07/19 | 2,308 | 2,375 | 2,296 | 2,346 | 11,000 |
| 2024/07/18 | 2,351 | 2,351 | 2,303 | 2,306 | 20,100 |
| 2024/07/17 | 2,445 | 2,446 | 2,352 | 2,392 | 18,100 |
| 2024/07/16 | 2,446 | 2,446 | 2,380 | 2,419 | 13,800 |
| 2024/07/12 | 2,300 | 2,435 | 2,295 | 2,429 | 38,500 |
| 2024/07/11 | 2,229 | 2,322 | 2,222 | 2,295 | 22,000 |
| 2024/07/10 | 2,293 | 2,293 | 2,210 | 2,231 | 18,200 |
| 2024/07/09 | 2,292 | 2,312 | 2,280 | 2,299 | 9,800 |
| 2024/07/08 | 2,289 | 2,350 | 2,289 | 2,323 | 7,300 |
| 2024/07/05 | 2,351 | 2,352 | 2,290 | 2,290 | 19,800 |
| 2024/07/04 | 2,310 | 2,413 | 2,310 | 2,383 | 25,300 |
| 2024/07/03 | 2,350 | 2,373 | 2,299 | 2,310 | 14,900 |
| 2024/07/02 | 2,395 | 2,395 | 2,320 | 2,350 | 19,500 |
| 2024/07/01 | 2,398 | 2,400 | 2,369 | 2,380 | 15,000 |
| 2024/06/28 | 2,358 | 2,388 | 2,290 | 2,385 | 26,500 |
| 2024/06/27 | 2,400 | 2,400 | 2,321 | 2,375 | 10,400 |
| 2024/06/26 | 2,365 | 2,416 | 2,358 | 2,400 | 12,300 |
| 2024/06/25 | 2,460 | 2,460 | 2,350 | 2,376 | 29,700 |
| 2024/06/24 | 2,277 | 2,332 | 2,271 | 2,310 | 21,200 |
| 2024/06/21 | 2,222 | 2,309 | 2,211 | 2,277 | 26,800 |
| 2024/06/20 | 2,190 | 2,234 | 2,170 | 2,225 | 22,800 |
| 2024/06/19 | 2,160 | 2,299 | 2,150 | 2,190 | 36,900 |
| 2024/06/18 | 2,200 | 2,200 | 2,147 | 2,160 | 15,800 |
| 2024/06/17 | 2,225 | 2,225 | 2,169 | 2,186 | 13,600 |
| 2024/06/14 | 2,192 | 2,241 | 2,192 | 2,225 | 19,600 |
| 2024/06/13 | 2,282 | 2,282 | 2,193 | 2,193 | 18,900 |
| 2024/06/12 | 2,279 | 2,279 | 2,215 | 2,236 | 17,600 |
| 2024/06/11 | 2,188 | 2,255 | 2,188 | 2,241 | 16,800 |
| 2024/06/10 | 2,156 | 2,217 | 2,150 | 2,206 | 16,700 |
| 2024/06/07 | 2,142 | 2,180 | 2,129 | 2,156 | 14,500 |
| 2024/06/06 | 2,225 | 2,225 | 2,133 | 2,142 | 37,700 |
| 2024/06/05 | 2,231 | 2,231 | 2,172 | 2,175 | 25,200 |
| 2024/06/04 | 2,305 | 2,336 | 2,251 | 2,251 | 70,800 |
| 2024/06/03 | 2,241 | 2,566 | 2,184 | 2,340 | 582,300 |
| 2024/05/31 | 2,128 | 2,211 | 2,117 | 2,211 | 36,000 |
| 2024/05/30 | 2,171 | 2,182 | 2,115 | 2,115 | 51,900 |
| 2024/05/29 | 2,297 | 2,299 | 2,203 | 2,221 | 52,300 |
| 2024/05/28 | 2,313 | 2,339 | 2,274 | 2,297 | 51,000 |
| 2024/05/27 | 2,450 | 2,452 | 2,310 | 2,355 | 62,100 |
| 2024/05/24 | 2,580 | 2,580 | 2,411 | 2,442 | 55,800 |
| 2024/05/23 | 2,609 | 2,644 | 2,510 | 2,550 | 36,700 |
| 2024/05/22 | 2,656 | 2,656 | 2,570 | 2,591 | 42,500 |
| 2024/05/21 | 2,959 | 2,989 | 2,688 | 2,697 | 102,200 |
| 2024/05/20 | 2,930 | 2,950 | 2,805 | 2,927 | 50,300 |
| 2024/05/17 | 2,730 | 2,925 | 2,692 | 2,908 | 90,700 |
| 2024/05/16 | 2,645 | 2,749 | 2,622 | 2,723 | 73,100 |
| 2024/05/15 | 2,673 | 2,677 | 2,542 | 2,545 | 41,000 |
| 2024/05/14 | 2,568 | 2,696 | 2,555 | 2,644 | 26,600 |
| 2024/05/13 | 2,561 | 2,599 | 2,536 | 2,541 | 31,200 |
| 2024/05/10 | 2,730 | 2,730 | 2,574 | 2,574 | 28,300 |
| 2024/05/09 | 2,764 | 2,789 | 2,671 | 2,690 | 21,800 |
| 2024/05/08 | 2,808 | 2,808 | 2,729 | 2,731 | 33,400 |
| 2024/05/07 | 2,690 | 2,818 | 2,670 | 2,805 | 67,800 |
| 2024/05/02 | 2,591 | 2,608 | 2,513 | 2,557 | 21,300 |
| 2024/05/01 | 2,620 | 2,672 | 2,588 | 2,593 | 20,900 |
| 2024/04/30 | 2,504 | 2,650 | 2,502 | 2,637 | 25,700 |
| 2024/04/26 | 2,477 | 2,567 | 2,443 | 2,504 | 40,600 |
| 2024/04/25 | 2,762 | 2,776 | 2,470 | 2,477 | 105,500 |
| 2024/04/24 | 2,432 | 2,493 | 2,432 | 2,470 | 27,900 |
| 2024/04/23 | 2,497 | 2,497 | 2,373 | 2,414 | 31,700 |
| 2024/04/22 | 2,423 | 2,498 | 2,400 | 2,477 | 50,500 |
| 2024/04/19 | 2,603 | 2,603 | 2,461 | 2,473 | 51,700 |
| 2024/04/18 | 2,561 | 2,640 | 2,520 | 2,597 | 24,400 |
| 2024/04/17 | 2,560 | 2,629 | 2,550 | 2,594 | 29,000 |
| 2024/04/16 | 2,661 | 2,687 | 2,559 | 2,567 | 58,100 |
| 2024/04/15 | 2,750 | 2,812 | 2,706 | 2,710 | 29,800 |
| 2024/04/12 | 2,800 | 2,830 | 2,730 | 2,797 | 49,500 |
| 2024/04/11 | 2,815 | 2,847 | 2,760 | 2,776 | 25,700 |
| 2024/04/10 | 2,756 | 2,849 | 2,730 | 2,848 | 46,300 |
| 2024/04/09 | 2,636 | 2,779 | 2,634 | 2,756 | 53,400 |
| 2024/04/08 | 2,735 | 2,780 | 2,592 | 2,645 | 134,800 |
| 2024/04/05 | 2,680 | 2,781 | 2,656 | 2,714 | 79,300 |
| 2024/04/04 | 2,836 | 2,839 | 2,730 | 2,730 | 68,900 |
| 2024/04/03 | 2,840 | 2,933 | 2,770 | 2,786 | 87,500 |
| 2024/04/02 | 3,075 | 3,135 | 2,890 | 2,890 | 96,800 |
| 2024/04/01 | 3,090 | 3,145 | 3,020 | 3,075 | 80,800 |
| 2024/03/29 | 2,937 | 3,055 | 2,937 | 3,020 | 91,200 |
| 2024/03/28 | 2,917 | 2,966 | 2,851 | 2,919 | 68,600 |
| 2024/03/27 | 2,900 | 2,996 | 2,850 | 2,919 | 111,900 |
| 2024/03/26 | 3,000 | 3,030 | 2,890 | 2,920 | 88,200 |
| 2024/03/25 | 3,085 | 3,085 | 2,907 | 2,990 | 116,700 |
| 2024/03/22 | 3,305 | 3,325 | 3,005 | 3,015 | 292,200 |
| 2024/03/21 | 3,000 | 3,350 | 2,943 | 3,340 | 379,800 |
| 2024/03/19 | 2,880 | 2,910 | 2,790 | 2,893 | 74,400 |
| 2024/03/18 | 2,727 | 2,980 | 2,727 | 2,930 | 167,900 |
| 2024/03/15 | 2,860 | 2,918 | 2,670 | 2,759 | 154,100 |
| 2024/03/14 | 3,000 | 3,015 | 2,860 | 2,910 | 127,500 |
| 2024/03/13 | 3,265 | 3,265 | 3,000 | 3,010 | 114,200 |
| 2024/03/12 | 2,951 | 3,275 | 2,939 | 3,265 | 147,500 |
| 2024/03/11 | 3,190 | 3,280 | 3,000 | 3,110 | 192,600 |
| 2024/03/08 | 3,480 | 3,550 | 3,320 | 3,360 | 165,400 |
| 2024/03/07 | 3,475 | 3,850 | 3,330 | 3,470 | 459,000 |
| 2024/03/06 | 3,310 | 3,495 | 3,305 | 3,425 | 151,700 |
| 2024/03/05 | 3,400 | 3,490 | 3,305 | 3,450 | 211,700 |
| 2024/03/04 | 3,580 | 3,820 | 3,365 | 3,435 | 594,500 |
| 2024/03/01 | 3,380 | 3,730 | 3,275 | 3,320 | 456,600 |
| 2024/02/29 | 3,455 | 3,600 | 3,355 | 3,380 | 268,400 |
| 2024/02/28 | 3,600 | 3,680 | 3,385 | 3,525 | 494,200 |
| 2024/02/27 | 3,920 | 3,985 | 3,745 | 3,745 | 366,700 |
| 2024/02/26 | 4,070 | 4,380 | 3,885 | 4,055 | 1,152,700 |
| 2024/02/22 | 4,215 | 4,410 | 3,850 | 4,000 | 1,171,100 |
| 2024/02/21 | 4,720 | 4,900 | 4,030 | 4,200 | 4,074,800 |
| 2024/02/20 | 4,300 | 4,580 | 4,020 | 4,580 | 1,738,800 |
| 2024/02/19 | 3,415 | 3,880 | 3,380 | 3,880 | 1,365,400 |
| 2024/02/16 | 3,460 | 3,750 | 3,100 | 3,180 | 906,200 |
| 2024/02/15 | 3,460 | 3,950 | 3,400 | 3,530 | 1,454,400 |
| 2024/02/14 | 4,000 | 4,380 | 3,810 | 4,020 | 3,816,500 |
| 2024/02/13 | 3,310 | 3,730 | 3,270 | 3,730 | 2,827,100 |
| 2024/02/09 | 2,702 | 3,030 | 2,630 | 3,030 | 3,826,500 |
| 2024/02/08 | 2,720 | 2,850 | 2,337 | 2,530 | 9,103,500 |
| 2024/02/07 | 2,020 | 2,520 | 2,011 | 2,520 | 4,937,400 |