Ｓｏｌｖｖｙ(7320)の株価時系列情報
Ｓｏｌｖｖｙ(7320)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 |
|---|---|---|---|---|---|
| 2025/10/23 | 2,373 | 2,373 | 2,299 | 2,323 | 24,200 |
| 2025/10/22 | 2,277 | 2,358 | 2,276 | 2,356 | 18,300 |
| 2025/10/21 | 2,325 | 2,348 | 2,275 | 2,277 | 24,300 |
| 2025/10/20 | 2,284 | 2,335 | 2,284 | 2,331 | 23,600 |
| 2025/10/17 | 2,286 | 2,286 | 2,254 | 2,270 | 21,600 |
| 2025/10/16 | 2,265 | 2,316 | 2,248 | 2,295 | 32,200 |
| 2025/10/15 | 2,197 | 2,295 | 2,197 | 2,279 | 23,900 |
| 2025/10/14 | 2,210 | 2,223 | 2,151 | 2,197 | 95,700 |
| 2025/10/10 | 2,296 | 2,327 | 2,245 | 2,245 | 25,500 |
| 2025/10/09 | 2,279 | 2,323 | 2,279 | 2,296 | 17,900 |
| 2025/10/08 | 2,301 | 2,325 | 2,288 | 2,290 | 28,700 |
| 2025/10/07 | 2,275 | 2,337 | 2,266 | 2,314 | 38,700 |
| 2025/10/06 | 2,253 | 2,281 | 2,210 | 2,261 | 53,800 |
| 2025/10/03 | 2,305 | 2,361 | 2,237 | 2,253 | 76,600 |
| 2025/10/02 | 2,405 | 2,443 | 2,284 | 2,333 | 69,900 |
| 2025/10/01 | 2,370 | 2,443 | 2,342 | 2,382 | 135,800 |
| 2025/09/30 | 2,310 | 2,339 | 2,296 | 2,339 | 39,000 |
| 2025/09/29 | 2,386 | 2,386 | 2,280 | 2,310 | 37,200 |
| 2025/09/26 | 2,337 | 2,378 | 2,312 | 2,367 | 44,700 |
| 2025/09/25 | 2,305 | 2,333 | 2,299 | 2,322 | 30,000 |
| 2025/09/24 | 2,334 | 2,334 | 2,272 | 2,297 | 26,400 |
| 2025/09/22 | 2,299 | 2,345 | 2,279 | 2,345 | 44,400 |
| 2025/09/19 | 2,325 | 2,326 | 2,218 | 2,270 | 95,000 |
| 2025/09/18 | 2,257 | 2,320 | 2,257 | 2,320 | 51,300 |
| 2025/09/17 | 2,286 | 2,304 | 2,245 | 2,257 | 40,700 |
| 2025/09/16 | 2,282 | 2,345 | 2,276 | 2,297 | 94,300 |
| 2025/09/12 | 2,255 | 2,370 | 2,238 | 2,269 | 118,200 |
| 2025/09/11 | 2,235 | 2,270 | 2,209 | 2,238 | 40,600 |
| 2025/09/10 | 2,229 | 2,255 | 2,197 | 2,238 | 42,500 |
| 2025/09/09 | 2,230 | 2,245 | 2,194 | 2,238 | 56,500 |
| 2025/09/08 | 2,251 | 2,255 | 2,217 | 2,229 | 19,300 |
| 2025/09/05 | 2,293 | 2,293 | 2,245 | 2,251 | 48,100 |
| 2025/09/04 | 2,223 | 2,292 | 2,183 | 2,262 | 154,700 |
| 2025/09/03 | 2,173 | 2,188 | 2,116 | 2,123 | 72,800 |
| 2025/09/02 | 2,194 | 2,196 | 2,133 | 2,173 | 76,900 |
| 2025/09/01 | 2,130 | 2,185 | 2,091 | 2,169 | 104,400 |
| 2025/08/29 | 2,138 | 2,150 | 2,110 | 2,142 | 71,200 |
| 2025/08/28 | 2,094 | 2,150 | 2,013 | 2,144 | 194,700 |
| 2025/08/27 | 2,266 | 2,299 | 2,166 | 2,194 | 87,700 |
| 2025/08/26 | 2,354 | 2,366 | 2,303 | 2,316 | 25,300 |
| 2025/08/25 | 2,280 | 2,325 | 2,276 | 2,320 | 61,300 |
| 2025/08/22 | 2,263 | 2,341 | 2,231 | 2,292 | 147,800 |
| 2025/08/21 | 2,259 | 2,300 | 2,240 | 2,291 | 72,300 |
| 2025/08/20 | 2,349 | 2,349 | 2,253 | 2,270 | 134,300 |
| 2025/08/19 | 2,334 | 2,420 | 2,331 | 2,378 | 121,000 |
| 2025/08/18 | 2,285 | 2,375 | 2,285 | 2,349 | 91,600 |
| 2025/08/15 | 2,362 | 2,410 | 2,280 | 2,319 | 261,500 |
| 2025/08/14 | 2,200 | 2,212 | 2,145 | 2,212 | 473,400 |
| 2025/08/13 | 1,768 | 1,843 | 1,724 | 1,812 | 215,500 |
| 2025/08/12 | 1,798 | 1,828 | 1,755 | 1,774 | 86,800 |
| 2025/08/08 | 1,806 | 1,825 | 1,780 | 1,787 | 37,200 |
| 2025/08/07 | 1,810 | 1,840 | 1,793 | 1,802 | 22,200 |
| 2025/08/06 | 1,800 | 1,815 | 1,781 | 1,793 | 22,500 |
| 2025/08/05 | 1,807 | 1,817 | 1,790 | 1,798 | 26,300 |
| 2025/08/04 | 1,740 | 1,802 | 1,740 | 1,790 | 23,700 |
| 2025/08/01 | 1,810 | 1,810 | 1,755 | 1,778 | 27,000 |
| 2025/07/31 | 1,812 | 1,840 | 1,810 | 1,810 | 9,200 |
| 2025/07/30 | 1,789 | 1,827 | 1,751 | 1,812 | 21,700 |
| 2025/07/29 | 1,761 | 1,787 | 1,746 | 1,760 | 28,700 |
| 2025/07/28 | 1,755 | 1,770 | 1,735 | 1,762 | 14,200 |
| 2025/07/25 | 1,750 | 1,759 | 1,718 | 1,755 | 34,300 |
| 2025/07/24 | 1,745 | 1,750 | 1,700 | 1,749 | 21,500 |
| 2025/07/23 | 1,714 | 1,740 | 1,693 | 1,740 | 33,300 |
| 2025/07/22 | 1,690 | 1,729 | 1,670 | 1,713 | 50,600 |
| 2025/07/18 | 1,700 | 1,707 | 1,665 | 1,690 | 45,300 |
| 2025/07/17 | 1,699 | 1,748 | 1,690 | 1,715 | 81,500 |
| 2025/07/16 | 1,638 | 1,670 | 1,638 | 1,660 | 40,900 |
| 2025/07/15 | 1,664 | 1,670 | 1,625 | 1,630 | 46,900 |
| 2025/07/14 | 1,617 | 1,655 | 1,604 | 1,646 | 21,000 |
| 2025/07/11 | 1,661 | 1,693 | 1,626 | 1,629 | 30,200 |
| 2025/07/10 | 1,684 | 1,684 | 1,642 | 1,656 | 17,900 |
| 2025/07/09 | 1,637 | 1,699 | 1,637 | 1,676 | 51,200 |
| 2025/07/08 | 1,610 | 1,657 | 1,610 | 1,636 | 35,800 |
| 2025/07/07 | 1,583 | 1,628 | 1,579 | 1,614 | 19,000 |
| 2025/07/04 | 1,610 | 1,624 | 1,580 | 1,583 | 29,800 |
| 2025/07/03 | 1,575 | 1,609 | 1,564 | 1,593 | 60,000 |
| 2025/07/02 | 1,610 | 1,630 | 1,575 | 1,576 | 45,500 |
| 2025/07/01 | 1,672 | 1,680 | 1,608 | 1,644 | 43,300 |
| 2025/06/30 | 1,581 | 1,715 | 1,575 | 1,672 | 60,000 |
| 2025/06/27 | 1,600 | 1,645 | 1,586 | 1,586 | 65,500 |
| 2025/06/27 | 1 -> 2.00 分割 | ||||
| 2025/06/26 | 3,320 | 3,330 | 3,170 | 3,200 | 127,100 |
| 2025/06/25 | 3,360 | 3,360 | 3,280 | 3,330 | 11,200 |
| 2025/06/24 | 3,340 | 3,350 | 3,285 | 3,290 | 11,300 |
| 2025/06/23 | 3,280 | 3,330 | 3,260 | 3,285 | 22,700 |
| 2025/06/20 | 3,375 | 3,400 | 3,265 | 3,290 | 22,300 |
| 2025/06/19 | 3,385 | 3,440 | 3,375 | 3,375 | 13,400 |
| 2025/06/18 | 3,445 | 3,475 | 3,330 | 3,385 | 23,900 |
| 2025/06/17 | 3,520 | 3,520 | 3,420 | 3,480 | 12,600 |
| 2025/06/16 | 3,485 | 3,485 | 3,405 | 3,470 | 13,500 |
| 2025/06/13 | 3,525 | 3,525 | 3,375 | 3,415 | 20,900 |
| 2025/06/12 | 3,465 | 3,510 | 3,450 | 3,455 | 18,100 |
| 2025/06/11 | 3,370 | 3,445 | 3,370 | 3,420 | 19,800 |
| 2025/06/10 | 3,365 | 3,420 | 3,320 | 3,370 | 14,600 |
| 2025/06/09 | 3,275 | 3,400 | 3,275 | 3,320 | 30,800 |
| 2025/06/06 | 3,435 | 3,460 | 3,265 | 3,265 | 17,200 |
| 2025/06/05 | 3,300 | 3,470 | 3,300 | 3,365 | 37,900 |
| 2025/06/04 | 3,165 | 3,365 | 3,165 | 3,295 | 32,600 |
| 2025/06/03 | 3,095 | 3,190 | 3,095 | 3,165 | 21,200 |
| 2025/06/02 | 3,180 | 3,180 | 3,070 | 3,105 | 20,700 |
| 2025/05/30 | 3,190 | 3,240 | 3,160 | 3,190 | 8,000 |
| 2025/05/29 | 3,210 | 3,215 | 3,180 | 3,190 | 6,800 |
| 2025/05/28 | 3,165 | 3,275 | 3,150 | 3,235 | 27,100 |
| 2025/05/27 | 3,130 | 3,160 | 3,120 | 3,155 | 16,700 |
| 2025/05/26 | 3,140 | 3,160 | 3,090 | 3,105 | 13,400 |
| 2025/05/23 | 3,170 | 3,170 | 3,050 | 3,115 | 16,400 |
| 2025/05/22 | 3,080 | 3,100 | 3,040 | 3,040 | 14,900 |
| 2025/05/21 | 3,190 | 3,205 | 3,065 | 3,075 | 46,500 |
| 2025/05/20 | 3,185 | 3,300 | 3,180 | 3,230 | 77,300 |
| 2025/05/19 | 3,090 | 3,145 | 3,070 | 3,115 | 16,300 |
| 2025/05/16 | 3,100 | 3,100 | 3,045 | 3,070 | 12,500 |
| 2025/05/15 | 3,165 | 3,180 | 3,055 | 3,070 | 35,100 |
| 2025/05/14 | 3,090 | 3,240 | 3,090 | 3,185 | 153,500 |
| 2025/05/13 | 2,825 | 3,025 | 2,755 | 2,973 | 102,100 |
| 2025/05/12 | 2,820 | 2,852 | 2,798 | 2,820 | 14,000 |
| 2025/05/09 | 2,837 | 2,867 | 2,805 | 2,819 | 18,300 |
| 2025/05/08 | 2,879 | 2,879 | 2,811 | 2,818 | 11,700 |
| 2025/05/07 | 2,791 | 2,870 | 2,765 | 2,854 | 23,000 |
| 2025/05/02 | 2,763 | 2,763 | 2,708 | 2,741 | 11,700 |
| 2025/05/01 | 2,820 | 2,820 | 2,740 | 2,763 | 11,200 |
| 2025/04/30 | 2,764 | 2,820 | 2,722 | 2,817 | 13,900 |
| 2025/04/28 | 2,733 | 2,760 | 2,720 | 2,755 | 10,200 |
| 2025/04/25 | 2,689 | 2,743 | 2,689 | 2,731 | 4,900 |
| 2025/04/24 | 2,720 | 2,750 | 2,688 | 2,688 | 11,600 |
| 2025/04/23 | 2,767 | 2,767 | 2,671 | 2,715 | 18,300 |
| 2025/04/22 | 2,799 | 2,799 | 2,700 | 2,717 | 10,400 |
| 2025/04/21 | 2,792 | 2,808 | 2,751 | 2,794 | 10,200 |
| 2025/04/18 | 2,780 | 2,793 | 2,749 | 2,792 | 7,800 |
| 2025/04/17 | 2,709 | 2,768 | 2,709 | 2,747 | 6,100 |
| 2025/04/16 | 2,722 | 2,749 | 2,666 | 2,709 | 11,500 |
| 2025/04/15 | 2,708 | 2,739 | 2,650 | 2,720 | 14,700 |
| 2025/04/14 | 2,660 | 2,755 | 2,660 | 2,682 | 15,800 |
| 2025/04/11 | 2,573 | 2,644 | 2,535 | 2,644 | 11,600 |
| 2025/04/10 | 2,699 | 2,699 | 2,600 | 2,623 | 18,400 |
| 2025/04/09 | 2,558 | 2,585 | 2,462 | 2,524 | 37,400 |
| 2025/04/08 | 2,474 | 2,646 | 2,474 | 2,608 | 39,000 |
| 2025/04/07 | 2,344 | 2,451 | 2,301 | 2,424 | 67,600 |
| 2025/04/04 | 2,740 | 2,782 | 2,557 | 2,644 | 85,500 |
| 2025/04/03 | 2,742 | 2,825 | 2,742 | 2,781 | 28,700 |
| 2025/04/02 | 2,910 | 2,910 | 2,831 | 2,831 | 9,100 |
| 2025/04/01 | 2,854 | 2,920 | 2,850 | 2,898 | 7,200 |
| 2025/03/31 | 2,868 | 2,895 | 2,826 | 2,862 | 9,800 |
| 2025/03/28 | 2,935 | 2,945 | 2,911 | 2,911 | 11,300 |
| 2025/03/27 | 2,893 | 2,912 | 2,860 | 2,907 | 27,000 |
| 2025/03/26 | 2,949 | 2,958 | 2,897 | 2,900 | 24,300 |
| 2025/03/25 | 2,963 | 2,991 | 2,922 | 2,967 | 17,800 |
| 2025/03/24 | 2,956 | 2,967 | 2,920 | 2,949 | 12,000 |
| 2025/03/21 | 2,893 | 2,952 | 2,877 | 2,949 | 28,600 |
| 2025/03/19 | 2,859 | 2,893 | 2,859 | 2,879 | 9,900 |
| 2025/03/18 | 2,849 | 2,854 | 2,815 | 2,838 | 12,700 |
| 2025/03/17 | 2,800 | 2,823 | 2,783 | 2,807 | 15,900 |
| 2025/03/14 | 2,819 | 2,865 | 2,802 | 2,802 | 18,900 |
| 2025/03/13 | 2,867 | 2,876 | 2,813 | 2,838 | 17,900 |
| 2025/03/12 | 2,841 | 2,884 | 2,841 | 2,861 | 11,800 |
| 2025/03/11 | 2,782 | 2,869 | 2,725 | 2,847 | 36,400 |
| 2025/03/10 | 2,810 | 2,844 | 2,780 | 2,819 | 25,600 |
| 2025/03/07 | 2,758 | 2,803 | 2,751 | 2,790 | 22,200 |
| 2025/03/06 | 2,774 | 2,785 | 2,735 | 2,785 | 11,000 |
| 2025/03/05 | 2,763 | 2,773 | 2,732 | 2,752 | 6,100 |
| 2025/03/04 | 2,801 | 2,801 | 2,736 | 2,760 | 14,500 |
| 2025/03/03 | 2,791 | 2,803 | 2,762 | 2,793 | 16,100 |
| 2025/02/28 | 2,796 | 2,809 | 2,738 | 2,741 | 38,400 |
| 2025/02/27 | 2,885 | 2,885 | 2,801 | 2,810 | 8,500 |
| 2025/02/26 | 2,798 | 2,916 | 2,798 | 2,840 | 43,400 |
| 2025/02/25 | 2,783 | 2,814 | 2,775 | 2,787 | 52,200 |
| 2025/02/21 | 2,922 | 2,922 | 2,764 | 2,833 | 104,000 |
| 2025/02/20 | 2,959 | 3,015 | 2,866 | 2,931 | 40,800 |
| 2025/02/19 | 2,940 | 2,969 | 2,910 | 2,966 | 12,100 |
| 2025/02/18 | 2,946 | 2,955 | 2,885 | 2,926 | 28,900 |
| 2025/02/17 | 2,899 | 2,949 | 2,880 | 2,946 | 51,900 |
| 2025/02/14 | 3,155 | 3,170 | 2,827 | 2,852 | 151,200 |
| 2025/02/13 | 3,310 | 3,360 | 2,916 | 2,985 | 102,200 |
| 2025/02/12 | 3,350 | 3,350 | 3,230 | 3,330 | 31,600 |
| 2025/02/10 | 3,205 | 3,355 | 3,200 | 3,295 | 34,000 |
| 2025/02/07 | 3,170 | 3,250 | 3,095 | 3,170 | 42,900 |
| 2025/02/06 | 3,190 | 3,220 | 3,165 | 3,200 | 15,500 |
| 2025/02/05 | 3,210 | 3,215 | 3,165 | 3,185 | 20,400 |
| 2025/02/04 | 3,300 | 3,300 | 3,210 | 3,210 | 11,300 |
| 2025/02/03 | 3,280 | 3,335 | 3,235 | 3,255 | 10,400 |
| 2025/01/31 | 3,310 | 3,310 | 3,265 | 3,290 | 4,900 |
| 2025/01/30 | 3,350 | 3,390 | 3,295 | 3,305 | 9,200 |
| 2025/01/29 | 3,350 | 3,395 | 3,350 | 3,350 | 7,700 |
| 2025/01/28 | 3,325 | 3,370 | 3,305 | 3,350 | 8,500 |
| 2025/01/27 | 3,335 | 3,400 | 3,305 | 3,330 | 63,100 |
| 2025/01/24 | 3,180 | 3,285 | 3,180 | 3,280 | 20,800 |
| 2025/01/23 | 3,250 | 3,315 | 3,165 | 3,190 | 27,200 |
| 2025/01/22 | 3,180 | 3,280 | 3,180 | 3,235 | 17,600 |
| 2025/01/21 | 3,195 | 3,205 | 3,135 | 3,135 | 11,800 |
| 2025/01/20 | 3,100 | 3,200 | 3,095 | 3,190 | 35,000 |
| 2025/01/17 | 3,065 | 3,090 | 3,025 | 3,080 | 10,500 |
| 2025/01/16 | 3,080 | 3,130 | 3,020 | 3,020 | 17,400 |
| 2025/01/15 | 3,135 | 3,135 | 3,055 | 3,070 | 13,500 |
| 2025/01/14 | 3,125 | 3,135 | 3,085 | 3,125 | 8,100 |
| 2025/01/10 | 3,130 | 3,180 | 3,125 | 3,145 | 13,200 |
| 2025/01/09 | 3,265 | 3,265 | 3,125 | 3,130 | 10,900 |
| 2025/01/08 | 3,200 | 3,315 | 3,200 | 3,205 | 24,000 |
| 2025/01/07 | 3,230 | 3,270 | 3,200 | 3,200 | 17,700 |
| 2025/01/06 | 3,250 | 3,305 | 3,180 | 3,220 | 29,900 |
| 2024/12/30 | 3,170 | 3,235 | 3,145 | 3,235 | 17,600 |
| 2024/12/27 | 3,105 | 3,210 | 3,085 | 3,160 | 42,200 |
| 2024/12/26 | 3,085 | 3,120 | 3,040 | 3,095 | 40,400 |