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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 3,205 | 3,250 | 3,075 | 3,110 | 14,000 |
| 2024/08/15 | 2,899 | 3,250 | 2,899 | 3,175 | 71,900 |
| 2024/08/14 | 2,844 | 3,075 | 2,820 | 2,949 | 75,100 |
| 2024/08/13 | 2,938 | 2,938 | 2,768 | 2,819 | 75,500 |
| 2024/08/09 | 2,782 | 2,880 | 2,732 | 2,850 | 18,100 |
| 2024/08/08 | 2,594 | 2,815 | 2,594 | 2,683 | 11,900 |
| 2024/08/07 | 2,449 | 2,698 | 2,449 | 2,594 | 18,200 |
| 2024/08/06 | 2,478 | 2,500 | 2,320 | 2,450 | 78,400 |
| 2024/08/05 | 2,376 | 2,409 | 2,126 | 2,128 | 65,000 |
| 2024/08/02 | 2,700 | 2,725 | 2,626 | 2,626 | 34,400 |
| 2024/08/01 | 2,881 | 2,906 | 2,768 | 2,812 | 13,000 |
| 2024/07/31 | 2,906 | 2,909 | 2,852 | 2,885 | 6,600 |
| 2024/07/30 | 2,889 | 2,919 | 2,840 | 2,906 | 7,000 |
| 2024/07/29 | 2,890 | 2,917 | 2,887 | 2,891 | 3,300 |
| 2024/07/26 | 2,865 | 2,924 | 2,865 | 2,883 | 4,800 |
| 2024/07/25 | 2,851 | 2,898 | 2,840 | 2,885 | 14,100 |
| 2024/07/24 | 2,893 | 2,913 | 2,851 | 2,861 | 25,900 |
| 2024/07/23 | 2,923 | 2,973 | 2,881 | 2,909 | 13,200 |
| 2024/07/22 | 2,996 | 2,997 | 2,880 | 2,913 | 15,100 |
| 2024/07/19 | 3,010 | 3,020 | 2,901 | 2,907 | 19,200 |
| 2024/07/18 | 2,958 | 3,045 | 2,941 | 3,020 | 16,000 |
| 2024/07/17 | 3,040 | 3,060 | 2,965 | 3,005 | 7,500 |
| 2024/07/16 | 3,000 | 3,045 | 3,000 | 3,015 | 4,500 |
| 2024/07/12 | 2,926 | 3,015 | 2,912 | 3,005 | 8,200 |
| 2024/07/11 | 2,940 | 2,966 | 2,885 | 2,933 | 19,800 |
| 2024/07/10 | 2,950 | 2,970 | 2,911 | 2,919 | 5,400 |
| 2024/07/09 | 2,976 | 2,990 | 2,926 | 2,944 | 5,800 |
| 2024/07/08 | 2,960 | 2,990 | 2,925 | 2,962 | 2,600 |
| 2024/07/05 | 2,960 | 2,996 | 2,941 | 2,960 | 13,600 |
| 2024/07/04 | 2,925 | 2,988 | 2,920 | 2,952 | 12,000 |
| 2024/07/03 | 2,891 | 2,927 | 2,863 | 2,915 | 3,900 |
| 2024/07/02 | 2,887 | 2,932 | 2,861 | 2,887 | 8,300 |
| 2024/07/01 | 3,045 | 3,045 | 2,893 | 2,893 | 20,900 |
| 2024/06/28 | 3,030 | 3,030 | 2,951 | 3,020 | 5,400 |
| 2024/06/27 | 2,992 | 3,030 | 2,953 | 3,025 | 10,000 |
| 2024/06/26 | 3,025 | 3,055 | 2,995 | 2,998 | 7,600 |
| 2024/06/25 | 3,050 | 3,065 | 3,005 | 3,010 | 3,600 |
| 2024/06/24 | 3,135 | 3,135 | 3,050 | 3,060 | 6,500 |
| 2024/06/21 | 3,130 | 3,130 | 3,050 | 3,080 | 2,100 |
| 2024/06/20 | 3,040 | 3,140 | 3,020 | 3,130 | 10,300 |
| 2024/06/19 | 2,997 | 3,015 | 2,981 | 2,988 | 3,700 |
| 2024/06/18 | 3,015 | 3,020 | 3,000 | 3,005 | 4,800 |
| 2024/06/17 | 3,000 | 3,065 | 2,996 | 3,000 | 12,800 |
| 2024/06/14 | 2,929 | 3,005 | 2,925 | 2,989 | 12,100 |
| 2024/06/13 | 3,020 | 3,030 | 2,975 | 2,979 | 4,400 |
| 2024/06/12 | 3,020 | 3,025 | 3,000 | 3,000 | 1,900 |
| 2024/06/11 | 3,015 | 3,075 | 2,997 | 3,020 | 14,900 |
| 2024/06/10 | 3,135 | 3,135 | 3,040 | 3,040 | 6,100 |
| 2024/06/07 | 3,025 | 3,085 | 3,025 | 3,085 | 6,900 |
| 2024/06/06 | 3,140 | 3,140 | 2,982 | 3,025 | 7,500 |
| 2024/06/05 | 3,050 | 3,125 | 3,030 | 3,080 | 4,300 |
| 2024/06/04 | 3,020 | 3,075 | 3,020 | 3,050 | 9,000 |
| 2024/06/03 | 3,080 | 3,140 | 2,990 | 3,020 | 10,400 |
| 2024/05/31 | 2,990 | 3,070 | 2,990 | 3,050 | 5,600 |
| 2024/05/30 | 2,911 | 2,995 | 2,911 | 2,990 | 18,700 |
| 2024/05/29 | 2,938 | 2,969 | 2,850 | 2,948 | 22,000 |
| 2024/05/28 | 2,979 | 2,980 | 2,932 | 2,938 | 7,500 |
| 2024/05/27 | 2,944 | 2,968 | 2,919 | 2,948 | 12,500 |
| 2024/05/24 | 2,805 | 2,952 | 2,799 | 2,944 | 24,100 |
| 2024/05/23 | 2,888 | 2,888 | 2,832 | 2,855 | 5,900 |
| 2024/05/22 | 2,837 | 2,938 | 2,837 | 2,888 | 7,200 |
| 2024/05/21 | 2,836 | 2,880 | 2,800 | 2,860 | 19,200 |
| 2024/05/20 | 2,919 | 2,927 | 2,820 | 2,836 | 14,600 |
| 2024/05/17 | 2,957 | 2,957 | 2,905 | 2,919 | 7,800 |
| 2024/05/16 | 3,050 | 3,060 | 2,953 | 2,965 | 22,100 |
| 2024/05/15 | 2,965 | 3,030 | 2,945 | 2,977 | 25,200 |
| 2024/05/14 | 2,879 | 2,934 | 2,855 | 2,903 | 32,200 |
| 2024/05/13 | 2,707 | 2,800 | 2,600 | 2,798 | 116,200 |
| 2024/05/10 | 2,920 | 2,920 | 2,768 | 2,785 | 53,500 |
| 2024/05/09 | 2,850 | 2,887 | 2,802 | 2,887 | 12,800 |
| 2024/05/08 | 2,800 | 2,887 | 2,790 | 2,839 | 19,600 |
| 2024/05/07 | 2,800 | 2,809 | 2,724 | 2,780 | 34,900 |
| 2024/05/02 | 2,752 | 2,790 | 2,713 | 2,752 | 44,200 |
| 2024/05/01 | 2,950 | 2,960 | 2,760 | 2,791 | 82,400 |
| 2024/04/30 | 3,270 | 3,270 | 2,957 | 2,995 | 97,400 |
| 2024/04/26 | 3,280 | 3,345 | 3,255 | 3,290 | 15,000 |
| 2024/04/25 | 3,460 | 3,460 | 3,260 | 3,300 | 10,200 |
| 2024/04/24 | 3,335 | 3,460 | 3,335 | 3,460 | 8,700 |
| 2024/04/23 | 3,370 | 3,370 | 3,300 | 3,300 | 5,900 |
| 2024/04/22 | 3,300 | 3,355 | 3,240 | 3,330 | 11,300 |
| 2024/04/19 | 3,230 | 3,315 | 3,140 | 3,300 | 25,100 |
| 2024/04/18 | 3,270 | 3,340 | 3,260 | 3,310 | 5,200 |
| 2024/04/17 | 3,275 | 3,275 | 3,150 | 3,270 | 8,200 |
| 2024/04/16 | 3,300 | 3,300 | 3,170 | 3,275 | 12,100 |
| 2024/04/15 | 3,300 | 3,340 | 3,275 | 3,300 | 5,400 |
| 2024/04/12 | 3,335 | 3,365 | 3,295 | 3,315 | 5,000 |
| 2024/04/11 | 3,400 | 3,400 | 3,295 | 3,335 | 10,600 |
| 2024/04/10 | 3,420 | 3,435 | 3,395 | 3,425 | 4,500 |
| 2024/04/09 | 3,395 | 3,415 | 3,370 | 3,415 | 3,600 |
| 2024/04/08 | 3,460 | 3,460 | 3,340 | 3,385 | 6,600 |
| 2024/04/05 | 3,370 | 3,390 | 3,300 | 3,390 | 12,500 |
| 2024/04/04 | 3,460 | 3,480 | 3,360 | 3,415 | 12,900 |
| 2024/04/03 | 3,375 | 3,375 | 3,295 | 3,350 | 9,100 |
| 2024/04/02 | 3,435 | 3,435 | 3,305 | 3,305 | 15,600 |
| 2024/04/01 | 3,600 | 3,600 | 3,415 | 3,435 | 20,300 |
| 2024/03/29 | 3,535 | 3,600 | 3,525 | 3,580 | 16,000 |
| 2024/03/28 | 3,535 | 3,535 | 3,465 | 3,500 | 4,700 |
| 2024/03/27 | 3,535 | 3,545 | 3,460 | 3,465 | 12,200 |
| 2024/03/26 | 3,400 | 3,575 | 3,400 | 3,510 | 15,000 |
| 2024/03/25 | 3,565 | 3,575 | 3,415 | 3,415 | 27,700 |
| 2024/03/22 | 3,440 | 3,500 | 3,360 | 3,450 | 46,600 |
| 2024/03/21 | 3,240 | 3,350 | 3,225 | 3,335 | 30,100 |
| 2024/03/19 | 3,230 | 3,260 | 3,150 | 3,195 | 22,900 |
| 2024/03/18 | 3,185 | 3,235 | 3,115 | 3,165 | 29,300 |
| 2024/03/15 | 3,265 | 3,265 | 3,165 | 3,185 | 11,500 |
| 2024/03/14 | 3,260 | 3,300 | 3,195 | 3,260 | 21,000 |
| 2024/03/13 | 3,210 | 3,210 | 3,105 | 3,130 | 12,500 |
| 2024/03/12 | 3,100 | 3,200 | 3,100 | 3,180 | 10,100 |
| 2024/03/11 | 3,255 | 3,340 | 3,100 | 3,105 | 23,200 |
| 2024/03/08 | 3,285 | 3,285 | 3,175 | 3,280 | 10,500 |
| 2024/03/07 | 3,210 | 3,285 | 3,160 | 3,285 | 27,800 |
| 2024/03/06 | 3,060 | 3,150 | 3,060 | 3,140 | 5,400 |
| 2024/03/05 | 3,115 | 3,160 | 3,080 | 3,130 | 18,100 |
| 2024/03/04 | 3,285 | 3,285 | 3,170 | 3,175 | 22,100 |
| 2024/03/01 | 3,190 | 3,330 | 3,190 | 3,285 | 50,700 |
| 2024/02/29 | 3,285 | 3,290 | 3,140 | 3,160 | 25,200 |
| 2024/02/28 | 3,335 | 3,335 | 3,280 | 3,280 | 7,100 |
| 2024/02/27 | 3,250 | 3,310 | 3,245 | 3,300 | 16,000 |
| 2024/02/26 | 3,185 | 3,250 | 3,100 | 3,240 | 16,800 |
| 2024/02/22 | 3,160 | 3,185 | 3,080 | 3,175 | 34,500 |
| 2024/02/21 | 3,220 | 3,230 | 3,060 | 3,090 | 37,600 |
| 2024/02/20 | 3,220 | 3,220 | 3,150 | 3,210 | 9,600 |
| 2024/02/19 | 3,065 | 3,240 | 3,065 | 3,215 | 19,800 |
| 2024/02/16 | 3,100 | 3,205 | 3,020 | 3,060 | 36,700 |
| 2024/02/15 | 3,245 | 3,245 | 3,075 | 3,120 | 35,000 |
| 2024/02/14 | 3,275 | 3,285 | 3,135 | 3,175 | 70,300 |
| 2024/02/13 | 3,420 | 3,785 | 3,300 | 3,335 | 228,900 |
| 2024/02/09 | 3,150 | 3,295 | 3,130 | 3,175 | 79,200 |
| 2024/02/08 | 3,050 | 3,200 | 3,050 | 3,120 | 29,500 |
| 2024/02/07 | 3,080 | 3,125 | 3,015 | 3,050 | 20,100 |
| 2024/02/06 | 3,085 | 3,160 | 3,040 | 3,150 | 11,200 |
| 2024/02/05 | 3,095 | 3,145 | 3,075 | 3,085 | 7,000 |
| 2024/02/02 | 3,180 | 3,225 | 3,090 | 3,110 | 26,700 |
| 2024/02/01 | 3,135 | 3,155 | 3,015 | 3,150 | 20,500 |
| 2024/01/31 | 3,100 | 3,175 | 3,080 | 3,140 | 15,500 |
| 2024/01/30 | 3,040 | 3,115 | 3,005 | 3,115 | 28,700 |
| 2024/01/29 | 3,000 | 3,025 | 2,965 | 3,025 | 4,500 |
| 2024/01/26 | 2,958 | 3,020 | 2,958 | 3,000 | 9,100 |
| 2024/01/25 | 2,990 | 3,050 | 2,966 | 2,993 | 20,600 |
| 2024/01/24 | 2,907 | 3,025 | 2,907 | 2,990 | 11,200 |
| 2024/01/23 | 2,975 | 2,975 | 2,881 | 2,934 | 11,800 |
| 2024/01/22 | 2,878 | 2,956 | 2,869 | 2,934 | 15,600 |
| 2024/01/19 | 2,710 | 2,858 | 2,710 | 2,843 | 19,700 |
| 2024/01/18 | 2,710 | 2,739 | 2,682 | 2,697 | 16,000 |
| 2024/01/17 | 2,751 | 2,767 | 2,716 | 2,716 | 11,300 |
| 2024/01/16 | 2,807 | 2,828 | 2,751 | 2,751 | 9,000 |
| 2024/01/15 | 2,844 | 2,848 | 2,803 | 2,806 | 10,400 |
| 2024/01/12 | 2,835 | 2,835 | 2,741 | 2,812 | 27,400 |
| 2024/01/11 | 2,766 | 2,836 | 2,663 | 2,807 | 51,800 |
| 2024/01/10 | 2,811 | 2,817 | 2,703 | 2,716 | 47,700 |
| 2024/01/09 | 2,807 | 2,860 | 2,800 | 2,838 | 28,300 |
| 2024/01/05 | 2,925 | 2,925 | 2,789 | 2,801 | 53,500 |
| 2024/01/04 | 2,960 | 2,960 | 2,822 | 2,922 | 36,400 |