ＳＯＬＩＺＥ Ｈｏｌｄｉｎｇｓ(5871)の株価時系列情報
ＳＯＬＩＺＥ Ｈｏｌｄｉｎｇｓ(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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,416 | 1,428 | 1,400 | 1,414 | 4,700 |
| 2026/03/26 | 1,462 | 1,463 | 1,413 | 1,413 | 5,900 |
| 2026/03/25 | 1,585 | 1,585 | 1,448 | 1,472 | 64,000 |
| 2026/03/24 | 1,398 | 1,415 | 1,379 | 1,415 | 3,000 |
| 2026/03/23 | 1,407 | 1,407 | 1,360 | 1,377 | 5,600 |
| 2026/03/19 | 1,431 | 1,440 | 1,404 | 1,407 | 2,600 |
| 2026/03/18 | 1,390 | 1,489 | 1,390 | 1,430 | 13,600 |
| 2026/03/17 | 1,390 | 1,390 | 1,362 | 1,377 | 3,100 |
| 2026/03/16 | 1,355 | 1,376 | 1,355 | 1,376 | 1,800 |
| 2026/03/13 | 1,334 | 1,380 | 1,334 | 1,355 | 4,100 |
| 2026/03/12 | 1,332 | 1,356 | 1,330 | 1,354 | 1,300 |
| 2026/03/11 | 1,337 | 1,371 | 1,336 | 1,348 | 7,100 |
| 2026/03/10 | 1,319 | 1,340 | 1,296 | 1,320 | 14,300 |
| 2026/03/09 | 1,301 | 1,348 | 1,277 | 1,305 | 13,800 |
| 2026/03/06 | 1,339 | 1,341 | 1,328 | 1,341 | 5,200 |
| 2026/03/05 | 1,342 | 1,351 | 1,329 | 1,341 | 10,000 |
| 2026/03/04 | 1,356 | 1,371 | 1,321 | 1,355 | 7,400 |
| 2026/03/03 | 1,398 | 1,412 | 1,375 | 1,375 | 7,200 |
| 2026/03/02 | 1,408 | 1,410 | 1,390 | 1,391 | 8,400 |
| 2026/02/27 | 1,408 | 1,416 | 1,400 | 1,410 | 10,600 |
| 2026/02/26 | 1,415 | 1,421 | 1,403 | 1,403 | 3,900 |
| 2026/02/25 | 1,423 | 1,429 | 1,411 | 1,424 | 9,200 |
| 2026/02/24 | 1,444 | 1,455 | 1,420 | 1,438 | 4,800 |
| 2026/02/20 | 1,439 | 1,447 | 1,437 | 1,444 | 2,400 |
| 2026/02/19 | 1,456 | 1,459 | 1,448 | 1,450 | 2,400 |
| 2026/02/18 | 1,452 | 1,480 | 1,421 | 1,449 | 6,400 |
| 2026/02/17 | 1,515 | 1,515 | 1,441 | 1,451 | 8,000 |
| 2026/02/16 | 1,501 | 1,534 | 1,480 | 1,515 | 23,200 |
| 2026/02/13 | 1,436 | 1,455 | 1,409 | 1,455 | 5,400 |
| 2026/02/12 | 1,439 | 1,439 | 1,425 | 1,436 | 2,000 |
| 2026/02/10 | 1,424 | 1,442 | 1,419 | 1,442 | 3,500 |
| 2026/02/09 | 1,467 | 1,467 | 1,400 | 1,448 | 10,800 |
| 2026/02/06 | 1,450 | 1,460 | 1,438 | 1,460 | 1,300 |
| 2026/02/05 | 1,450 | 1,460 | 1,450 | 1,455 | 3,300 |
| 2026/02/04 | 1,418 | 1,450 | 1,418 | 1,450 | 6,500 |
| 2026/02/03 | 1,411 | 1,420 | 1,407 | 1,408 | 4,700 |
| 2026/02/02 | 1,414 | 1,430 | 1,411 | 1,420 | 2,700 |
| 2026/01/30 | 1,416 | 1,420 | 1,411 | 1,420 | 1,100 |
| 2026/01/29 | 1,413 | 1,433 | 1,413 | 1,416 | 3,800 |
| 2026/01/28 | 1,434 | 1,447 | 1,421 | 1,421 | 10,600 |
| 2026/01/27 | 1,428 | 1,452 | 1,427 | 1,428 | 5,000 |
| 2026/01/26 | 1,451 | 1,451 | 1,428 | 1,439 | 2,300 |
| 2026/01/23 | 1,447 | 1,447 | 1,437 | 1,447 | 5,000 |
| 2026/01/22 | 1,430 | 1,430 | 1,420 | 1,430 | 1,800 |
| 2026/01/21 | 1,436 | 1,436 | 1,418 | 1,418 | 2,200 |
| 2026/01/20 | 1,434 | 1,449 | 1,434 | 1,437 | 1,600 |
| 2026/01/19 | 1,449 | 1,450 | 1,435 | 1,447 | 2,700 |
| 2026/01/16 | 1,422 | 1,470 | 1,410 | 1,446 | 6,700 |
| 2026/01/15 | 1,415 | 1,417 | 1,409 | 1,416 | 3,300 |
| 2026/01/14 | 1,425 | 1,425 | 1,409 | 1,416 | 5,400 |
| 2026/01/13 | 1,421 | 1,427 | 1,411 | 1,426 | 2,500 |
| 2026/01/09 | 1,406 | 1,420 | 1,406 | 1,420 | 2,400 |
| 2026/01/08 | 1,414 | 1,443 | 1,405 | 1,405 | 3,500 |
| 2026/01/07 | 1,423 | 1,454 | 1,405 | 1,405 | 12,000 |
| 2026/01/06 | 1,444 | 1,444 | 1,417 | 1,423 | 6,100 |
| 2026/01/05 | 1,431 | 1,443 | 1,417 | 1,418 | 6,600 |
| 2025/12/30 | 1,419 | 1,451 | 1,419 | 1,440 | 5,200 |
| 2025/12/29 | 1,391 | 1,454 | 1,391 | 1,441 | 10,800 |
| 2025/12/26 | 1,475 | 1,475 | 1,434 | 1,440 | 29,000 |
| 2025/12/25 | 1,515 | 1,515 | 1,471 | 1,478 | 16,700 |
| 2025/12/24 | 1,505 | 1,523 | 1,504 | 1,505 | 83,800 |
| 2025/12/23 | 1,510 | 1,510 | 1,502 | 1,503 | 2,100 |
| 2025/12/22 | 1,518 | 1,518 | 1,510 | 1,510 | 1,600 |
| 2025/12/19 | 1,490 | 1,524 | 1,490 | 1,499 | 1,900 |
| 2025/12/18 | 1,528 | 1,528 | 1,492 | 1,492 | 2,200 |
| 2025/12/17 | 1,513 | 1,528 | 1,491 | 1,528 | 2,100 |
| 2025/12/16 | 1,540 | 1,540 | 1,499 | 1,525 | 1,900 |
| 2025/12/15 | 1,435 | 1,550 | 1,422 | 1,520 | 18,700 |
| 2025/12/12 | 1,441 | 1,467 | 1,421 | 1,451 | 4,800 |
| 2025/12/11 | 1,484 | 1,484 | 1,415 | 1,415 | 15,100 |
| 2025/12/10 | 1,495 | 1,530 | 1,483 | 1,500 | 6,000 |
| 2025/12/09 | 1,515 | 1,516 | 1,499 | 1,499 | 3,500 |
| 2025/12/08 | 1,481 | 1,520 | 1,450 | 1,515 | 11,200 |
| 2025/12/05 | 1,493 | 1,500 | 1,488 | 1,494 | 3,100 |
| 2025/12/04 | 1,511 | 1,524 | 1,495 | 1,500 | 10,600 |
| 2025/12/03 | 1,550 | 1,560 | 1,493 | 1,519 | 6,400 |
| 2025/12/02 | 1,563 | 1,578 | 1,506 | 1,549 | 3,100 |
| 2025/12/01 | 1,629 | 1,629 | 1,570 | 1,570 | 2,700 |
| 2025/11/28 | 1,605 | 1,645 | 1,604 | 1,630 | 1,700 |
| 2025/11/27 | 1,637 | 1,657 | 1,601 | 1,628 | 8,700 |
| 2025/11/26 | 1,636 | 1,650 | 1,601 | 1,621 | 16,200 |
| 2025/11/25 | 1,650 | 1,650 | 1,562 | 1,649 | 20,200 |
| 2025/11/21 | 1,537 | 1,625 | 1,515 | 1,612 | 16,800 |
| 2025/11/20 | 1,587 | 1,600 | 1,540 | 1,545 | 9,800 |
| 2025/11/19 | 1,533 | 1,570 | 1,516 | 1,553 | 6,100 |
| 2025/11/18 | 1,493 | 1,550 | 1,445 | 1,523 | 7,000 |
| 2025/11/17 | 1,503 | 1,517 | 1,430 | 1,485 | 25,800 |
| 2025/11/14 | 1,502 | 1,542 | 1,502 | 1,510 | 2,700 |
| 2025/11/13 | 1,431 | 1,550 | 1,431 | 1,518 | 14,100 |
| 2025/11/12 | 1,379 | 1,485 | 1,377 | 1,431 | 17,200 |
| 2025/11/11 | 1,361 | 1,426 | 1,360 | 1,378 | 11,800 |
| 2025/11/10 | 1,340 | 1,444 | 1,292 | 1,387 | 50,400 |
| 2025/11/07 | 1,580 | 1,580 | 1,555 | 1,570 | 2,400 |
| 2025/11/06 | 1,580 | 1,580 | 1,558 | 1,575 | 2,100 |
| 2025/11/05 | 1,577 | 1,580 | 1,548 | 1,555 | 5,000 |
| 2025/11/04 | 1,603 | 1,628 | 1,545 | 1,577 | 15,800 |
| 2025/10/31 | 1,653 | 1,655 | 1,643 | 1,643 | 1,400 |
| 2025/10/30 | 1,651 | 1,680 | 1,651 | 1,653 | 600 |
| 2025/10/29 | 1,693 | 1,693 | 1,651 | 1,651 | 2,200 |
| 2025/10/28 | 1,693 | 1,693 | 1,677 | 1,689 | 1,100 |
| 2025/10/27 | 1,706 | 1,720 | 1,692 | 1,693 | 4,000 |
| 2025/10/24 | 1,729 | 1,729 | 1,705 | 1,706 | 4,900 |
| 2025/10/23 | 1,692 | 1,699 | 1,690 | 1,694 | 4,800 |
| 2025/10/22 | 1,695 | 1,700 | 1,692 | 1,692 | 1,300 |
| 2025/10/21 | 1,710 | 1,711 | 1,670 | 1,682 | 1,700 |
| 2025/10/20 | 1,695 | 1,700 | 1,678 | 1,687 | 2,800 |
| 2025/10/17 | 1,675 | 1,675 | 1,637 | 1,674 | 2,900 |
| 2025/10/16 | 1,641 | 1,641 | 1,627 | 1,635 | 7,300 |
| 2025/10/15 | 1,608 | 1,639 | 1,608 | 1,639 | 3,300 |
| 2025/10/14 | 1,662 | 1,662 | 1,597 | 1,608 | 9,200 |
| 2025/10/10 | 1,673 | 1,685 | 1,669 | 1,674 | 2,200 |
| 2025/10/09 | 1,701 | 1,705 | 1,680 | 1,695 | 5,300 |
| 2025/10/08 | 1,730 | 1,730 | 1,699 | 1,699 | 8,400 |
| 2025/10/07 | 1,743 | 1,777 | 1,701 | 1,730 | 6,000 |
| 2025/10/06 | 1,780 | 1,780 | 1,730 | 1,758 | 6,900 |
| 2025/10/03 | 1,787 | 1,798 | 1,778 | 1,780 | 2,000 |
| 2025/10/02 | 1,798 | 1,800 | 1,770 | 1,788 | 3,400 |
| 2025/10/01 | 1,775 | 1,800 | 1,763 | 1,798 | 4,300 |
| 2025/09/30 | 1,767 | 1,798 | 1,760 | 1,768 | 2,500 |
| 2025/09/29 | 1,790 | 1,798 | 1,770 | 1,780 | 3,500 |
| 2025/09/26 | 1,781 | 1,794 | 1,750 | 1,790 | 2,000 |
| 2025/09/25 | 1,797 | 1,798 | 1,780 | 1,781 | 5,800 |
| 2025/09/24 | 1,793 | 1,798 | 1,721 | 1,798 | 5,800 |
| 2025/09/22 | 1,772 | 1,795 | 1,730 | 1,780 | 5,500 |
| 2025/09/19 | 1,781 | 1,790 | 1,749 | 1,761 | 3,800 |
| 2025/09/18 | 1,778 | 1,781 | 1,778 | 1,781 | 2,000 |
| 2025/09/17 | 1,750 | 1,780 | 1,731 | 1,780 | 700 |
| 2025/09/16 | 1,712 | 1,759 | 1,712 | 1,758 | 4,400 |
| 2025/09/12 | 1,726 | 1,726 | 1,703 | 1,716 | 4,300 |
| 2025/09/11 | 1,703 | 1,737 | 1,693 | 1,726 | 2,600 |
| 2025/09/10 | 1,705 | 1,715 | 1,687 | 1,693 | 10,400 |
| 2025/09/09 | 1,756 | 1,756 | 1,690 | 1,708 | 4,900 |
| 2025/09/08 | 1,705 | 1,750 | 1,705 | 1,746 | 8,600 |
| 2025/09/05 | 1,691 | 1,729 | 1,687 | 1,729 | 5,700 |
| 2025/09/04 | 1,744 | 1,744 | 1,704 | 1,704 | 6,900 |
| 2025/09/03 | 1,754 | 1,780 | 1,731 | 1,759 | 7,800 |
| 2025/09/02 | 1,800 | 1,800 | 1,778 | 1,781 | 1,200 |
| 2025/09/01 | 1,763 | 1,800 | 1,726 | 1,800 | 6,900 |
| 2025/08/29 | 1,795 | 1,795 | 1,740 | 1,781 | 7,900 |
| 2025/08/28 | 1,809 | 1,809 | 1,784 | 1,800 | 3,400 |
| 2025/08/27 | 1,786 | 1,809 | 1,765 | 1,809 | 7,700 |
| 2025/08/26 | 1,798 | 1,806 | 1,760 | 1,786 | 12,600 |
| 2025/08/25 | 1,774 | 1,826 | 1,774 | 1,800 | 15,100 |
| 2025/08/22 | 1,717 | 1,751 | 1,695 | 1,751 | 8,000 |
| 2025/08/21 | 1,697 | 1,717 | 1,697 | 1,717 | 1,800 |
| 2025/08/20 | 1,695 | 1,717 | 1,693 | 1,697 | 3,400 |
| 2025/08/19 | 1,721 | 1,721 | 1,694 | 1,700 | 2,900 |
| 2025/08/18 | 1,721 | 1,739 | 1,710 | 1,715 | 3,600 |
| 2025/08/15 | 1,755 | 1,755 | 1,670 | 1,702 | 8,200 |
| 2025/08/14 | 1,747 | 1,754 | 1,736 | 1,754 | 2,800 |
| 2025/08/13 | 1,770 | 1,771 | 1,748 | 1,748 | 3,200 |
| 2025/08/12 | 1,752 | 1,770 | 1,747 | 1,756 | 3,400 |
| 2025/08/08 | 1,765 | 1,765 | 1,744 | 1,761 | 2,800 |
| 2025/08/07 | 1,750 | 1,799 | 1,735 | 1,735 | 9,400 |
| 2025/08/06 | 1,833 | 1,840 | 1,818 | 1,822 | 3,100 |
| 2025/08/05 | 1,851 | 1,851 | 1,812 | 1,840 | 2,000 |
| 2025/08/04 | 1,834 | 1,863 | 1,823 | 1,831 | 3,300 |
| 2025/08/01 | 1,875 | 1,875 | 1,865 | 1,870 | 1,400 |
| 2025/07/31 | 1,891 | 1,891 | 1,871 | 1,880 | 1,400 |
| 2025/07/30 | 1,859 | 1,870 | 1,859 | 1,870 | 300 |
| 2025/07/29 | 1,862 | 1,887 | 1,859 | 1,859 | 1,500 |
| 2025/07/28 | 1,924 | 1,924 | 1,852 | 1,862 | 3,400 |
| 2025/07/25 | 1,866 | 1,900 | 1,858 | 1,900 | 10,700 |
| 2025/07/24 | 1,821 | 1,870 | 1,821 | 1,868 | 4,500 |
| 2025/07/23 | 1,814 | 1,849 | 1,801 | 1,821 | 3,600 |
| 2025/07/22 | 1,795 | 1,815 | 1,790 | 1,790 | 3,500 |
| 2025/07/18 | 1,809 | 1,809 | 1,780 | 1,800 | 2,000 |
| 2025/07/17 | 1,812 | 1,812 | 1,785 | 1,785 | 2,900 |
| 2025/07/16 | 1,811 | 1,811 | 1,798 | 1,808 | 4,400 |
| 2025/07/15 | 1,794 | 1,825 | 1,791 | 1,820 | 4,300 |
| 2025/07/14 | 1,817 | 1,817 | 1,798 | 1,800 | 2,200 |
| 2025/07/11 | 1,833 | 1,833 | 1,802 | 1,811 | 6,300 |
| 2025/07/10 | 1,841 | 1,850 | 1,825 | 1,844 | 2,100 |
| 2025/07/09 | 1,828 | 1,894 | 1,828 | 1,848 | 10,200 |
| 2025/07/08 | 1,815 | 1,817 | 1,796 | 1,811 | 3,600 |
| 2025/07/07 | 1,798 | 1,810 | 1,772 | 1,805 | 4,000 |
| 2025/07/04 | 1,764 | 1,810 | 1,764 | 1,798 | 3,600 |
| 2025/07/03 | 1,787 | 1,898 | 1,764 | 1,764 | 8,300 |
| 2025/07/02 | 1,778 | 1,786 | 1,771 | 1,786 | 2,200 |
| 2025/07/01 | 1,746 | 1,840 | 1,746 | 1,778 | 4,000 |
| 2025/06/30 | 1,770 | 1,770 | 1,741 | 1,746 | 2,200 |
| 2025/06/27 | 1,751 | 1,758 | 1,751 | 1,752 | 2,300 |
| 2025/06/26 | 1,766 | 1,790 | 1,750 | 1,750 | 5,600 |
| 2025/06/25 | 1,850 | 1,850 | 1,800 | 1,806 | 6,200 |
| 2025/06/24 | 1,848 | 1,850 | 1,807 | 1,827 | 3,800 |
| 2025/06/23 | 1,790 | 1,825 | 1,750 | 1,825 | 5,800 |
| 2025/06/20 | 1,820 | 1,820 | 1,791 | 1,798 | 4,200 |
| 2025/06/19 | 1,825 | 1,825 | 1,788 | 1,788 | 4,100 |
| 2025/06/18 | 1,843 | 1,855 | 1,825 | 1,825 | 3,100 |
| 2025/06/17 | 1,851 | 1,856 | 1,843 | 1,843 | 1,600 |
| 2025/06/16 | 1,844 | 1,874 | 1,838 | 1,838 | 2,300 |
| 2025/06/13 | 1,870 | 1,870 | 1,821 | 1,844 | 2,600 |
| 2025/06/12 | 1,868 | 1,883 | 1,840 | 1,861 | 1,600 |
| 2025/06/11 | 1,895 | 1,917 | 1,876 | 1,884 | 5,300 |
| 2025/06/10 | 1,921 | 1,921 | 1,876 | 1,891 | 3,200 |
| 2025/06/09 | 1,854 | 1,924 | 1,846 | 1,920 | 4,500 |
| 2025/06/06 | 1,808 | 1,849 | 1,808 | 1,825 | 3,900 |
| 2025/06/05 | 1,881 | 1,881 | 1,809 | 1,813 | 10,200 |
| 2025/06/04 | 1,880 | 1,895 | 1,862 | 1,887 | 3,800 |
| 2025/06/03 | 1,945 | 1,945 | 1,875 | 1,875 | 6,600 |