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
2019/12/30 1,485 1,499 1,442 1,487 8,200
2019/12/27 1,446 1,478 1,420 1,478 20,900
2019/12/26 1,491 1,509 1,464 1,464 19,500
2019/12/25 1,485 1,502 1,480 1,490 27,200
2019/12/24 1,427 1,498 1,426 1,465 36,400
2019/12/23 1,359 1,440 1,359 1,403 40,600
2019/12/20 1,344 1,359 1,327 1,336 13,100
2019/12/19 1,348 1,359 1,316 1,330 40,800
2019/12/18 1,369 1,369 1,344 1,346 8,900
2019/12/17 1,356 1,372 1,290 1,369 36,100
2019/12/16 1,369 1,389 1,354 1,363 16,600
2019/12/13 1,396 1,397 1,361 1,369 13,100
2019/12/12 1,340 1,394 1,327 1,388 21,900
2019/12/11 1,410 1,411 1,356 1,370 39,200
2019/12/10 1,310 1,422 1,310 1,415 74,100
2019/12/09 1,250 1,323 1,250 1,314 35,200
2019/12/06 1,200 1,235 1,185 1,235 13,600
2019/12/05 1,185 1,223 1,185 1,209 15,100
2019/12/04 1,198 1,199 1,170 1,183 23,300
2019/12/03 1,243 1,243 1,166 1,202 31,200
2019/12/02 1,243 1,266 1,237 1,242 15,800
2019/11/29 1,226 1,360 1,226 1,273 32,600
2019/11/28 1,280 1,296 1,216 1,225 24,000
2019/11/27 1,250 1,317 1,225 1,297 43,700
2019/11/26 1,220 1,235 1,162 1,219 29,100
2019/11/25 1,107 1,188 1,107 1,188 36,700
2019/11/22 1,115 1,124 1,092 1,095 5,400
2019/11/21 1,116 1,122 1,091 1,122 8,600
2019/11/20 1,116 1,125 1,109 1,121 8,600
2019/11/19 1,140 1,146 1,115 1,117 9,900
2019/11/18 1,109 1,144 1,083 1,121 23,300
2019/11/15 1,058 1,067 1,050 1,058 12,700
2019/11/14 1,073 1,075 1,050 1,061 13,500
2019/11/13 1,131 1,131 1,071 1,072 14,300
2019/11/12 1,130 1,170 1,060 1,071 73,000
2019/11/11 1,001 1,010 981 1,004 13,700
2019/11/08 1,000 1,006 986 986 8,200
2019/11/07 995 995 980 987 6,400
2019/11/06 978 987 974 987 8,800
2019/11/05 960 987 960 972 7,400
2019/11/01 950 969 930 969 10,000
2019/10/31 921 921 908 918 2,300
2019/10/30 908 921 908 913 2,600
2019/10/29 919 919 898 907 4,500
2019/10/28 913 913 903 904 2,000
2019/10/25 910 915 903 911 2,500
2019/10/24 906 912 903 903 4,500
2019/10/23 911 918 900 906 9,500
2019/10/21 929 929 909 910 1,700
2019/10/18 901 909 901 906 4,700
2019/10/17 885 907 885 902 10,200
2019/10/16 940 940 894 894 19,600
2019/10/15 916 931 916 931 900
2019/10/11 935 935 916 916 1,000
2019/10/10 913 930 913 929 2,000
2019/10/09 918 921 914 921 2,800
2019/10/08 930 930 919 919 2,700
2019/10/07 932 945 929 930 8,700
2019/10/04 939 944 930 930 1,800
2019/10/03 921 929 919 929 2,400
2019/10/02 939 939 920 936 2,800
2019/10/01 912 933 912 925 5,700
2019/09/30 954 954 910 910 4,900
2019/09/27 933 942 932 941 4,100
2019/09/26 936 945 936 941 1,400
2019/09/25 945 945 919 937 9,600
2019/09/24 950 975 940 954 10,900
2019/09/20 915 946 915 946 7,900
2019/09/19 915 930 915 924 10,800
2019/09/18 932 936 910 910 7,100
2019/09/17 945 951 938 945 4,000
2019/09/13 935 960 933 948 30,600
2019/09/12 915 928 915 928 5,700
2019/09/11 904 919 902 915 2,400
2019/09/10 916 916 902 912 2,100
2019/09/09 912 920 910 916 5,000
2019/09/06 894 905 894 905 4,400
2019/09/05 903 903 897 900 5,200
2019/09/04 889 889 885 888 21,000
2019/09/03 886 902 886 889 21,200
2019/09/02 889 899 884 885 11,700
2019/08/30 899 901 886 887 16,800
2019/08/29 903 906 890 893 7,500
2019/08/28 917 923 889 897 26,200
2019/08/27 926 932 912 923 5,700
2019/08/26 951 957 910 926 23,800
2019/08/23 971 985 950 951 9,000
2019/08/22 1,011 1,021 970 970 16,000
2019/08/21 1,015 1,025 1,015 1,023 2,500
2019/08/20 1,025 1,027 1,016 1,021 6,100
2019/08/19 1,019 1,023 1,019 1,023 3,100
2019/08/16 1,020 1,025 1,012 1,012 13,900
2019/08/15 1,050 1,063 1,004 1,017 18,800
2019/08/14 1,085 1,088 1,061 1,072 12,100
2019/08/13 1,028 1,067 1,011 1,061 10,900
2019/08/09 1,052 1,052 1,025 1,032 4,900
2019/08/08 1,074 1,074 1,052 1,052 4,900
2019/08/07 1,008 1,070 1,008 1,070 14,700
2019/08/06 984 1,020 984 1,020 4,700
2019/08/05 978 1,020 934 1,020 32,400
2019/08/02 1,012 1,023 1,002 1,008 10,400
2019/08/01 1,036 1,037 1,013 1,030 20,000
2019/07/31 1,069 1,069 1,041 1,052 14,800
2019/07/30 1,049 1,073 1,049 1,070 15,800
2019/07/29 1,035 1,060 1,035 1,051 10,400
2019/07/26 1,006 1,079 976 1,027 72,900
2019/07/25 987 1,011 985 1,010 17,100
2019/07/24 978 988 978 981 27,300
2019/07/23 956 994 956 980 23,700
2019/07/22 947 958 944 955 6,000
2019/07/19 930 952 930 944 10,400
2019/07/18 961 961 937 945 20,000
2019/07/17 980 980 953 962 10,700
2019/07/16 924 965 924 960 18,400
2019/07/12 916 949 912 930 25,200
2019/07/11 948 950 909 921 24,300
2019/07/10 940 948 921 948 31,300
2019/07/09 930 964 929 950 64,900
2019/07/08 932 932 903 916 21,500
2019/07/05 907 921 903 908 20,900
2019/07/04 906 930 906 916 15,900
2019/07/03 893 900 890 900 8,600
2019/07/02 899 899 886 899 7,900
2019/07/01 885 899 883 886 2,200
2019/06/28 885 885 885 885 300
2019/06/27 894 894 885 885 400
2019/06/26 886 886 873 885 1,200
2019/06/25 885 885 882 883 700
2019/06/24 898 898 885 887 1,400
2019/06/21 901 901 890 890 2,600
2019/06/20 914 914 902 902 400
2019/06/19 890 902 890 899 1,700
2019/06/18 900 907 898 898 2,400
2019/06/17 900 909 895 900 3,400
2019/06/14 898 898 898 898 600
2019/06/13 900 900 894 898 1,100
2019/06/12 902 902 885 885 6,600
2019/06/11 899 902 895 899 2,500
2019/06/10 902 902 896 896 2,000
2019/06/07 899 899 899 899 100
2019/06/06 872 903 872 882 4,100
2019/06/05 876 899 876 887 3,600
2019/06/04 876 876 858 861 3,500
2019/06/03 877 877 859 859 4,000
2019/05/31 884 903 860 890 9,400
2019/05/30 878 878 860 870 3,600
2019/05/29 884 903 878 878 1,900
2019/05/28 879 895 856 895 7,400
2019/05/27 891 896 864 864 11,800
2019/05/24 897 915 897 897 11,300
2019/05/23 896 897 896 897 3,800
2019/05/22 913 913 881 898 5,800
2019/05/21 901 901 867 868 7,200
2019/05/20 920 928 908 908 4,000
2019/05/17 922 925 913 920 7,700
2019/05/16 940 942 925 931 4,400
2019/05/15 941 949 924 935 4,500
2019/05/14 944 964 921 932 7,600
2019/05/13 990 990 960 969 5,100
2019/05/10 984 984 929 970 7,000
2019/05/09 981 990 940 949 6,100
2019/05/08 935 948 924 948 3,200
2019/05/07 948 948 935 935 2,100
2019/04/26 910 948 910 948 2,600
2019/04/25 925 926 920 926 2,000
2019/04/24 917 945 917 940 3,100
2019/04/23 915 947 915 947 1,900
2019/04/22 919 939 910 930 800
2019/04/19 904 930 904 910 4,400
2019/04/18 925 940 901 910 7,900
2019/04/17 926 942 916 925 8,200
2019/04/16 944 946 920 925 3,700
2019/04/15 921 969 921 945 3,200
2019/04/12 929 934 904 920 9,800
2019/04/11 932 946 929 929 900
2019/04/10 940 964 940 962 600
2019/04/09 960 960 920 940 9,500
2019/04/08 980 1,010 960 960 2,700
2019/04/05 971 1,001 970 972 3,500
2019/04/04 1,011 1,028 986 986 6,600
2019/04/03 1,020 1,026 1,000 1,024 10,200
2019/04/02 961 1,020 961 1,010 18,400
2019/04/01 950 999 950 958 12,500
2019/03/29 900 950 900 950 8,600
2019/03/28 883 909 873 909 2,100
2019/03/27 886 906 886 902 2,300
2019/03/26 880 905 880 886 2,100
2019/03/25 868 903 868 895 20,400
2019/03/22 916 918 887 898 8,800
2019/03/20 905 928 904 916 11,300
2019/03/19 890 902 866 889 3,100
2019/03/18 914 927 893 893 6,100
2019/03/15 840 990 840 911 24,500
2019/03/14 831 848 831 840 2,800
2019/03/13 840 849 829 838 1,600
2019/03/12 834 853 834 846 2,800
2019/03/11 834 854 828 834 4,100
2019/03/08 880 880 829 840 7,300
2019/03/07 841 850 835 850 1,300
2019/03/06 854 857 840 856 1,500
2019/03/05 849 861 838 854 1,200
2019/03/04 830 860 830 849 3,500
2019/03/01 815 830 815 825 4,200
2019/02/28 791 801 791 795 2,700
2019/02/27 799 801 791 791 6,200
2019/02/26 795 810 781 801 8,900
2019/02/25 795 805 777 783 6,200
2019/02/22 808 827 799 799 17,400
2019/02/21 802 813 798 799 2,600
2019/02/20 800 825 794 802 6,300
2019/02/19 805 819 799 799 6,000
2019/02/18 828 828 788 820 4,900
2019/02/15 815 825 765 822 22,600
2019/02/14 860 903 850 875 15,100
2019/02/13 830 851 822 851 1,600
2019/02/12 874 874 820 820 5,100
2019/02/08 831 870 831 866 4,500
2019/02/07 840 843 816 833 2,000
2019/02/06 849 849 830 830 1,200
2019/02/05 831 856 811 855 2,200
2019/02/04 849 864 831 835 1,300
2019/02/01 844 854 824 842 1,800
2019/01/31 866 866 836 859 2,000
2019/01/30 882 882 820 851 14,500
2019/01/29 843 871 826 868 7,000
2019/01/28 802 890 802 873 9,300
2019/01/25 802 836 799 832 3,700
2019/01/24 790 814 790 802 1,800
2019/01/23 770 799 768 794 3,800
2019/01/22 801 845 767 779 18,900
2019/01/21 812 813 798 798 4,100
2019/01/18 780 795 754 790 11,300
2019/01/17 782 790 770 777 5,800
2019/01/16 765 773 759 773 600
2019/01/15 735 815 735 765 13,800
2019/01/11 728 728 710 727 8,800
2019/01/10 736 736 722 722 7,800
2019/01/09 735 756 733 740 8,500
2019/01/08 761 769 726 737 5,700
2019/01/07 779 794 751 776 3,800
2019/01/04 714 738 714 738 2,400

このページの先頭へ