日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/07 1,528 1,536 1,496 1,515 17,400
2026/08/06 1,499 1,528 1,497 1,528 13,000
2026/08/05 1,499 1,522 1,490 1,499 19,100
2026/08/04 1,500 1,523 1,480 1,493 62,400
2026/08/03 1,520 1,520 1,477 1,479 19,600
2026/07/31 1,479 1,536 1,476 1,519 18,400
2026/07/30 1,412 1,502 1,404 1,493 30,100
2026/07/29 1,431 1,448 1,397 1,431 83,400
2026/07/28 1,412 1,421 1,400 1,414 34,600
2026/07/27 1,401 1,434 1,401 1,430 22,900
2026/07/24 1,443 1,443 1,394 1,404 24,200
2026/07/23 1,460 1,466 1,432 1,452 16,900
2026/07/22 1,480 1,488 1,458 1,464 16,200
2026/07/21 1,500 1,500 1,464 1,475 18,800
2026/07/17 1,472 1,481 1,435 1,470 36,800
2026/07/16 1,489 1,505 1,473 1,482 22,400
2026/07/15 1,506 1,510 1,482 1,510 16,600
2026/07/14 1,498 1,500 1,484 1,486 8,500
2026/07/13 1,480 1,500 1,476 1,498 17,800
2026/07/10 1,463 1,502 1,463 1,500 9,000
2026/07/09 1,470 1,483 1,441 1,468 12,500
2026/07/08 1,498 1,505 1,462 1,479 14,600
2026/07/07 1,481 1,512 1,473 1,482 32,700
2026/07/06 1,450 1,484 1,450 1,484 26,900
2026/07/03 1,443 1,486 1,443 1,456 19,800
2026/07/02 1,398 1,460 1,398 1,443 24,800
2026/07/01 1,375 1,407 1,359 1,407 21,200
2026/06/30 1,371 1,394 1,340 1,375 29,700
2026/06/29 1,352 1,380 1,340 1,347 74,800
2026/06/26 1,350 1,354 1,327 1,332 47,800
2026/06/25 1,356 1,379 1,348 1,360 36,100
2026/06/24 1,375 1,400 1,346 1,346 36,200
2026/06/23 1,410 1,410 1,365 1,379 32,600
2026/06/22 1,372 1,425 1,358 1,410 36,800
2026/06/19 1,406 1,411 1,361 1,374 55,600
2026/06/18 1,425 1,440 1,405 1,406 31,700
2026/06/17 1,395 1,460 1,393 1,430 46,600
2026/06/16 1,407 1,414 1,388 1,395 34,700
2026/06/15 1,412 1,428 1,392 1,402 56,200
2026/06/12 1,450 1,450 1,382 1,412 79,800
2026/06/11 1,515 1,515 1,426 1,430 110,800
2026/06/10 1,541 1,557 1,501 1,518 42,500
2026/06/09 1,525 1,530 1,501 1,501 32,400
2026/06/08 1,544 1,553 1,509 1,519 55,900
2026/06/05 1,547 1,604 1,547 1,573 31,000
2026/06/04 1,598 1,598 1,528 1,529 76,700
2026/06/03 1,613 1,624 1,558 1,613 69,500
2026/06/02 1,661 1,666 1,601 1,605 95,300
2026/06/01 1,783 1,802 1,652 1,660 95,500
2026/05/29 1,827 1,840 1,774 1,774 55,100
2026/05/28 1,818 1,856 1,813 1,827 53,600
2026/05/27 1,842 1,875 1,810 1,850 50,400
2026/05/26 1,850 1,851 1,792 1,835 33,200
2026/05/25 1,880 1,886 1,807 1,859 73,900
2026/05/22 1,800 1,858 1,780 1,858 90,100
2026/05/21 1,769 1,798 1,767 1,780 14,700
2026/05/20 1,826 1,826 1,730 1,769 63,200
2026/05/19 1,783 1,844 1,766 1,819 106,300
2026/05/18 1,600 1,788 1,591 1,766 290,100
2026/05/15 1,474 1,550 1,460 1,488 41,100
2026/05/14 1,596 1,596 1,460 1,474 73,000
2026/05/13 1,561 1,602 1,553 1,596 36,500
2026/05/12 1,602 1,622 1,557 1,557 49,700
2026/05/11 1,632 1,635 1,604 1,630 28,200
2026/05/08 1,597 1,609 1,573 1,599 44,500
2026/05/07 1,601 1,616 1,583 1,597 36,600
2026/05/01 1,593 1,605 1,583 1,596 21,200
2026/04/30 1,599 1,628 1,595 1,600 14,100
2026/04/28 1,570 1,618 1,570 1,599 36,300
2026/04/27 1,600 1,628 1,583 1,586 31,300
2026/04/24 1,648 1,648 1,610 1,610 10,400
2026/04/23 1,632 1,649 1,615 1,637 11,300
2026/04/22 1,645 1,650 1,627 1,629 11,500
2026/04/21 1,666 1,676 1,651 1,654 8,700
2026/04/20 1,695 1,695 1,661 1,673 14,900
2026/04/17 1,659 1,697 1,607 1,691 43,800
2026/04/16 1,631 1,649 1,613 1,619 30,000
2026/04/15 1,655 1,655 1,606 1,611 21,300
2026/04/14 1,645 1,648 1,619 1,622 35,700
2026/04/13 1,656 1,677 1,609 1,631 51,700
2026/04/10 1,692 1,705 1,662 1,682 27,900
2026/04/09 1,730 1,730 1,689 1,691 27,100
2026/04/08 1,694 1,738 1,693 1,735 58,300
2026/04/07 1,663 1,680 1,652 1,674 19,600
2026/04/06 1,668 1,686 1,649 1,663 22,900
2026/04/03 1,623 1,667 1,623 1,667 17,200
2026/03/27 1,577 1,659 1,577 1,641 31,600
2026/03/26 1,586 1,604 1,566 1,580 34,000
2026/03/25 1,554 1,591 1,554 1,584 23,200
2026/03/24 1,555 1,577 1,543 1,554 60,000
2026/03/23 1,534 1,534 1,491 1,515 37,100
2026/03/19 1,569 1,606 1,561 1,574 24,500
2026/03/18 1,610 1,616 1,575 1,587 29,100
2026/03/17 1,587 1,640 1,587 1,600 27,100
2026/03/16 1,573 1,591 1,566 1,586 18,100
2026/03/13 1,530 1,599 1,530 1,583 35,000
2026/03/12 1,591 1,592 1,554 1,559 23,100
2026/03/11 1,602 1,630 1,602 1,616 18,100
2026/03/10 1,598 1,615 1,579 1,610 37,700
2026/03/09 1,573 1,593 1,528 1,579 57,100
2026/03/06 1,580 1,620 1,556 1,613 71,700
2026/03/05 1,500 1,597 1,500 1,580 59,000
2026/03/04 1,498 1,505 1,428 1,469 69,800
2026/03/03 1,550 1,559 1,521 1,521 25,500
2026/03/02 1,576 1,582 1,554 1,573 23,900
2026/02/27 1,558 1,620 1,540 1,610 46,200
2026/02/26 1,534 1,576 1,534 1,563 19,200
2026/02/25 1,550 1,563 1,529 1,533 17,200
2026/02/24 1,545 1,555 1,521 1,542 28,100
2026/02/20 1,574 1,578 1,546 1,568 31,500
2026/02/19 1,582 1,600 1,561 1,598 36,700
2026/02/18 1,548 1,592 1,516 1,580 77,500
2026/02/17 1,547 1,599 1,515 1,547 93,800
2026/02/16 1,562 1,623 1,562 1,580 252,600
2026/02/13 1,409 1,415 1,335 1,342 75,200
2026/02/12 1,412 1,423 1,402 1,417 14,100
2026/02/10 1,413 1,417 1,396 1,412 44,400
2026/02/09 1,405 1,405 1,380 1,397 25,500
2026/02/06 1,393 1,396 1,376 1,384 41,400
2026/02/05 1,411 1,424 1,396 1,406 17,400
2026/02/04 1,412 1,412 1,390 1,399 45,400
2026/02/03 1,403 1,428 1,400 1,428 19,500
2026/02/02 1,400 1,418 1,398 1,407 21,900
2026/01/30 1,400 1,415 1,387 1,409 52,500
2026/01/29 1,419 1,419 1,391 1,403 58,900
2026/01/28 1,506 1,541 1,407 1,421 265,500
2026/01/27 1,460 1,476 1,444 1,476 27,700
2026/01/26 1,476 1,485 1,440 1,465 47,200
2026/01/23 1,491 1,492 1,465 1,465 41,100
2026/01/22 1,499 1,512 1,473 1,491 48,600
2026/01/21 1,479 1,504 1,465 1,480 43,400
2026/01/20 1,533 1,545 1,501 1,504 37,800
2026/01/19 1,540 1,540 1,514 1,533 48,000
2026/01/16 1,565 1,565 1,522 1,545 54,900
2026/01/15 1,460 1,567 1,444 1,561 131,300
2026/01/14 1,460 1,460 1,431 1,434 29,300
2026/01/13 1,494 1,494 1,446 1,454 43,500
2026/01/09 1,468 1,479 1,455 1,471 33,200
2026/01/08 1,421 1,468 1,421 1,455 33,400
2026/01/07 1,413 1,435 1,412 1,421 28,400
2026/01/06 1,411 1,436 1,411 1,429 31,800
2026/01/05 1,425 1,431 1,395 1,410 39,400
2025/12/30 1,414 1,421 1,402 1,407 26,700
2025/12/29 1,450 1,450 1,416 1,421 46,100
2025/12/26 1,452 1,464 1,433 1,446 26,500
2025/12/25 1,441 1,456 1,437 1,442 21,300
2025/12/24 1,433 1,450 1,425 1,434 29,800
2025/12/23 1,407 1,445 1,407 1,427 92,500
2025/12/22 1,430 1,430 1,371 1,377 62,500
2025/12/19 1,407 1,424 1,402 1,422 44,000
2025/12/18 1,381 1,413 1,381 1,408 21,000
2025/12/17 1,393 1,393 1,362 1,381 39,700
2025/12/16 1,415 1,415 1,369 1,382 144,200
2025/12/15 1,436 1,438 1,374 1,404 108,400
2025/12/12 1,389 1,429 1,389 1,409 52,800
2025/12/11 1,418 1,423 1,390 1,402 63,500
2025/12/10 1,420 1,420 1,396 1,415 64,500
2025/12/09 1,455 1,470 1,414 1,426 80,700
2025/12/08 1,419 1,463 1,404 1,463 112,500
2025/12/05 1,434 1,446 1,418 1,429 46,900
2025/12/04 1,470 1,497 1,427 1,434 59,300
2025/12/03 1,465 1,483 1,452 1,470 62,500
2025/12/02 1,482 1,499 1,461 1,467 70,100
2025/12/01 1,533 1,537 1,480 1,487 54,800
2025/11/28 1,550 1,573 1,529 1,541 41,600
2025/11/27 1,523 1,565 1,523 1,548 38,300
2025/11/26 1,502 1,552 1,501 1,534 53,400
2025/11/25 1,460 1,565 1,459 1,493 186,400
2025/11/21 1,400 1,459 1,384 1,459 111,500
2025/11/20 1,551 1,551 1,366 1,397 256,300
2025/11/19 1,590 1,604 1,531 1,536 96,100
2025/11/18 1,578 1,606 1,563 1,590 128,700
2025/11/17 1,558 1,601 1,518 1,578 141,200
2025/11/14 1,601 1,637 1,534 1,540 423,000
2025/11/13 1,691 1,726 1,671 1,671 653,300
2025/11/12 2,131 2,171 2,120 2,171 55,900
2025/11/11 2,129 2,149 2,105 2,147 41,800
2025/11/10 2,131 2,157 2,110 2,142 26,300
2025/11/07 2,100 2,122 2,100 2,112 8,700
2025/11/06 2,120 2,120 2,073 2,083 20,100
2025/11/05 2,028 2,120 2,015 2,120 38,900
2025/11/04 2,152 2,178 2,050 2,050 41,800
2025/10/31 2,144 2,170 2,112 2,154 20,100
2025/10/30 2,170 2,190 2,141 2,154 26,700
2025/10/29 2,243 2,243 2,140 2,163 29,600
2025/10/28 2,258 2,270 2,240 2,247 8,500
2025/10/27 2,281 2,311 2,262 2,272 38,500
2025/10/24 2,323 2,334 2,277 2,280 15,600
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

このページの先頭へ