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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/25 | 3,130 | 3,130 | 3,040 | 3,085 | 40,600 |
| 2024/12/24 | 3,200 | 3,225 | 3,085 | 3,085 | 49,300 |
| 2024/12/23 | 3,150 | 3,185 | 3,135 | 3,175 | 18,500 |
| 2024/12/20 | 3,285 | 3,285 | 3,160 | 3,160 | 33,800 |
| 2024/12/19 | 3,280 | 3,315 | 3,225 | 3,285 | 19,500 |
| 2024/12/18 | 3,435 | 3,435 | 3,340 | 3,350 | 15,900 |
| 2024/12/17 | 3,420 | 3,420 | 3,305 | 3,400 | 20,000 |
| 2024/12/16 | 3,305 | 3,425 | 3,280 | 3,425 | 30,300 |
| 2024/12/13 | 3,390 | 3,395 | 3,285 | 3,300 | 15,500 |
| 2024/12/12 | 3,450 | 3,450 | 3,345 | 3,345 | 14,700 |
| 2024/12/11 | 3,465 | 3,465 | 3,345 | 3,380 | 15,100 |
| 2024/12/10 | 3,335 | 3,495 | 3,325 | 3,395 | 22,000 |
| 2024/12/09 | 3,400 | 3,430 | 3,350 | 3,365 | 11,300 |
| 2024/12/06 | 3,435 | 3,435 | 3,355 | 3,385 | 9,100 |
| 2024/12/05 | 3,420 | 3,520 | 3,400 | 3,435 | 32,900 |
| 2024/12/04 | 3,395 | 3,425 | 3,315 | 3,350 | 41,900 |
| 2024/12/03 | 3,480 | 3,515 | 3,345 | 3,390 | 55,500 |
| 2024/12/02 | 3,575 | 3,650 | 3,520 | 3,520 | 21,100 |
| 2024/11/29 | 3,505 | 3,620 | 3,485 | 3,570 | 37,100 |
| 2024/11/28 | 3,510 | 3,560 | 3,475 | 3,505 | 20,900 |
| 2024/11/27 | 3,575 | 3,640 | 3,490 | 3,580 | 34,800 |
| 2024/11/26 | 3,690 | 3,750 | 3,555 | 3,575 | 30,500 |
| 2024/11/25 | 3,670 | 3,800 | 3,595 | 3,705 | 53,700 |
| 2024/11/22 | 3,370 | 3,680 | 3,360 | 3,670 | 110,400 |
| 2024/11/21 | 3,400 | 3,400 | 3,310 | 3,315 | 18,200 |
| 2024/11/20 | 3,385 | 3,480 | 3,380 | 3,380 | 24,400 |
| 2024/11/19 | 3,240 | 3,390 | 3,170 | 3,375 | 27,900 |
| 2024/11/18 | 3,140 | 3,320 | 3,140 | 3,230 | 20,300 |
| 2024/11/15 | 3,220 | 3,225 | 3,130 | 3,140 | 23,700 |
| 2024/11/14 | 3,310 | 3,460 | 3,215 | 3,240 | 54,900 |
| 2024/11/13 | 2,990 | 3,395 | 2,973 | 3,380 | 162,400 |
| 2024/11/12 | 2,779 | 2,957 | 2,676 | 2,957 | 140,400 |
| 2024/11/11 | 2,839 | 2,839 | 2,725 | 2,780 | 21,900 |
| 2024/11/08 | 2,791 | 2,831 | 2,764 | 2,789 | 22,400 |
| 2024/11/07 | 2,777 | 2,809 | 2,750 | 2,806 | 12,800 |
| 2024/11/06 | 2,769 | 2,805 | 2,729 | 2,777 | 12,700 |
| 2024/11/05 | 2,775 | 2,775 | 2,715 | 2,770 | 3,500 |
| 2024/11/01 | 2,783 | 2,790 | 2,723 | 2,725 | 24,000 |
| 2024/10/31 | 2,703 | 2,835 | 2,703 | 2,833 | 14,300 |
| 2024/10/30 | 2,726 | 2,737 | 2,702 | 2,702 | 5,800 |
| 2024/10/29 | 2,702 | 2,750 | 2,669 | 2,738 | 19,300 |
| 2024/10/28 | 2,618 | 2,746 | 2,618 | 2,728 | 15,900 |
| 2024/10/25 | 2,650 | 2,670 | 2,572 | 2,618 | 15,100 |
| 2024/10/24 | 2,624 | 2,668 | 2,624 | 2,644 | 9,500 |
| 2024/10/23 | 2,624 | 2,676 | 2,580 | 2,619 | 14,200 |
| 2024/10/22 | 2,722 | 2,722 | 2,613 | 2,618 | 33,600 |
| 2024/10/21 | 2,681 | 2,792 | 2,681 | 2,733 | 24,900 |
| 2024/10/18 | 2,745 | 2,745 | 2,663 | 2,679 | 18,400 |
| 2024/10/17 | 2,821 | 2,840 | 2,741 | 2,745 | 35,900 |
| 2024/10/16 | 2,886 | 2,889 | 2,835 | 2,842 | 7,100 |
| 2024/10/15 | 2,930 | 2,930 | 2,861 | 2,882 | 14,200 |
| 2024/10/11 | 2,911 | 2,933 | 2,889 | 2,912 | 15,300 |
| 2024/10/10 | 2,934 | 2,934 | 2,890 | 2,897 | 18,500 |
| 2024/10/09 | 2,967 | 3,000 | 2,934 | 2,934 | 11,800 |
| 2024/10/08 | 3,005 | 3,025 | 2,951 | 2,967 | 14,600 |
| 2024/10/07 | 3,020 | 3,065 | 3,015 | 3,025 | 13,800 |
| 2024/10/04 | 3,000 | 3,040 | 2,999 | 3,010 | 8,600 |
| 2024/10/03 | 2,990 | 3,045 | 2,948 | 3,020 | 15,700 |
| 2024/10/02 | 2,984 | 2,991 | 2,931 | 2,950 | 9,800 |
| 2024/10/01 | 2,899 | 3,000 | 2,899 | 2,983 | 8,800 |
| 2024/09/30 | 2,912 | 2,970 | 2,892 | 2,914 | 17,100 |
| 2024/09/27 | 3,045 | 3,045 | 2,986 | 3,015 | 6,100 |
| 2024/09/26 | 3,000 | 3,045 | 2,974 | 3,020 | 10,500 |
| 2024/09/25 | 3,015 | 3,025 | 2,999 | 3,000 | 7,700 |
| 2024/09/24 | 3,075 | 3,075 | 3,015 | 3,020 | 4,700 |
| 2024/09/20 | 3,095 | 3,100 | 3,010 | 3,055 | 6,100 |
| 2024/09/19 | 3,100 | 3,120 | 3,040 | 3,080 | 15,400 |
| 2024/09/18 | 3,090 | 3,090 | 3,010 | 3,030 | 6,800 |
| 2024/09/17 | 3,000 | 3,110 | 3,000 | 3,020 | 14,900 |
| 2024/09/13 | 3,010 | 3,025 | 2,971 | 2,996 | 8,100 |
| 2024/09/12 | 2,984 | 3,020 | 2,928 | 2,999 | 8,200 |
| 2024/09/11 | 3,025 | 3,035 | 2,873 | 2,896 | 14,800 |
| 2024/09/10 | 2,990 | 3,065 | 2,971 | 3,025 | 10,400 |
| 2024/09/09 | 2,938 | 2,992 | 2,877 | 2,990 | 8,600 |
| 2024/09/06 | 2,930 | 2,946 | 2,884 | 2,938 | 9,400 |
| 2024/09/05 | 2,949 | 3,020 | 2,880 | 2,980 | 7,400 |
| 2024/09/04 | 3,015 | 3,015 | 2,909 | 2,949 | 12,600 |
| 2024/09/03 | 3,070 | 3,150 | 3,000 | 3,060 | 13,100 |
| 2024/09/02 | 3,005 | 3,015 | 2,962 | 3,000 | 12,300 |
| 2024/08/30 | 3,035 | 3,045 | 2,996 | 3,000 | 9,900 |
| 2024/08/29 | 3,060 | 3,080 | 3,030 | 3,035 | 6,500 |
| 2024/08/28 | 3,105 | 3,150 | 3,020 | 3,045 | 21,500 |
| 2024/08/27 | 3,155 | 3,155 | 3,060 | 3,105 | 11,500 |
| 2024/08/26 | 3,060 | 3,150 | 3,060 | 3,125 | 13,000 |
| 2024/08/23 | 3,140 | 3,140 | 2,996 | 3,060 | 26,500 |
| 2024/08/22 | 3,115 | 3,170 | 3,090 | 3,130 | 9,100 |
| 2024/08/21 | 3,160 | 3,260 | 3,160 | 3,185 | 14,200 |
| 2024/08/20 | 3,230 | 3,230 | 3,015 | 3,190 | 34,100 |
| 2024/08/19 | 3,120 | 3,305 | 3,120 | 3,160 | 24,900 |