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
2020/12/30 2,095 2,127 2,076 2,083 4,700
2020/12/29 2,109 2,170 2,071 2,120 7,800
2020/12/28 2,194 2,241 2,120 2,120 19,000
2020/12/25 2,154 2,194 2,130 2,172 13,500
2020/12/24 2,064 2,179 2,043 2,160 26,800
2020/12/23 2,025 2,074 1,990 2,014 25,800
2020/12/22 2,125 2,125 1,982 1,995 73,100
2020/12/21 2,198 2,211 2,102 2,155 14,000
2020/12/18 2,264 2,280 2,203 2,203 14,700
2020/12/17 2,223 2,314 2,203 2,314 13,800
2020/12/16 2,272 2,272 2,170 2,245 15,500
2020/12/15 2,279 2,279 2,178 2,189 54,500
2020/12/14 2,167 2,332 2,131 2,319 39,600
2020/12/11 2,130 2,131 2,076 2,121 12,100
2020/12/10 2,082 2,149 2,080 2,131 13,200
2020/12/09 2,137 2,138 2,060 2,077 23,000
2020/12/08 2,234 2,234 2,131 2,151 22,700
2020/12/07 2,196 2,250 2,108 2,214 40,600
2020/12/04 2,230 2,264 2,159 2,196 33,700
2020/12/03 2,275 2,275 2,167 2,240 53,600
2020/12/02 2,200 2,393 2,191 2,356 64,600
2020/12/01 2,081 2,197 2,030 2,197 27,600
2020/11/30 2,051 2,108 1,994 2,081 34,300
2020/11/27 1,962 2,011 1,951 2,011 15,700
2020/11/26 1,982 2,050 1,921 2,012 30,500
2020/11/25 2,000 2,019 1,891 1,917 52,400
2020/11/24 1,815 1,988 1,810 1,988 61,900
2020/11/20 1,800 1,825 1,752 1,820 25,600
2020/11/19 1,791 1,811 1,748 1,772 21,300
2020/11/18 1,721 1,806 1,721 1,799 52,900
2020/11/17 1,750 1,763 1,661 1,690 29,700
2020/11/16 1,691 1,750 1,671 1,750 29,500
2020/11/13 1,726 1,773 1,660 1,691 45,200
2020/11/12 1,831 1,848 1,712 1,779 109,200
2020/11/11 1,490 1,576 1,490 1,551 26,900
2020/11/10 1,600 1,600 1,483 1,485 19,200
2020/11/09 1,574 1,591 1,539 1,574 9,900
2020/11/06 1,539 1,574 1,511 1,538 14,000
2020/11/05 1,550 1,550 1,497 1,512 11,200
2020/11/04 1,460 1,545 1,445 1,545 19,300
2020/11/02 1,452 1,472 1,417 1,448 12,400
2020/10/30 1,546 1,546 1,435 1,459 24,900
2020/10/29 1,550 1,571 1,510 1,546 12,800
2020/10/28 1,644 1,644 1,549 1,559 14,900
2020/10/27 1,550 1,674 1,525 1,650 33,600
2020/10/26 1,619 1,619 1,566 1,566 17,300
2020/10/23 1,654 1,676 1,571 1,621 22,400
2020/10/22 1,700 1,766 1,653 1,673 16,900
2020/10/21 1,700 1,760 1,674 1,710 22,000
2020/10/20 1,634 1,744 1,627 1,699 22,900
2020/10/19 1,575 1,655 1,575 1,604 12,100
2020/10/16 1,650 1,650 1,431 1,565 61,000
2020/10/15 1,723 1,723 1,639 1,670 9,500
2020/10/14 1,738 1,771 1,717 1,727 15,100
2020/10/13 1,748 1,760 1,716 1,740 12,300
2020/10/12 1,691 1,691 1,580 1,668 45,300
2020/10/09 1,773 1,773 1,611 1,694 42,400
2020/10/08 1,793 1,808 1,777 1,782 10,600
2020/10/07 1,810 1,810 1,776 1,791 17,100
2020/10/06 1,855 1,860 1,781 1,781 21,200
2020/10/05 1,799 1,875 1,799 1,855 51,100
2020/10/02 1,630 1,893 1,620 1,777 126,000
2020/09/30 1,647 1,679 1,590 1,630 33,800
2020/09/29 1,522 1,667 1,500 1,644 90,100
2020/09/28 1,410 1,613 1,410 1,562 170,500
2020/09/25 1,265 1,390 1,259 1,390 78,200
2020/09/24 1,261 1,282 1,238 1,265 33,000
2020/09/23 1,290 1,295 1,250 1,270 56,000
2020/09/18 1,308 1,327 1,278 1,293 47,500
2020/09/17 1,331 1,335 1,308 1,308 17,900
2020/09/16 1,333 1,349 1,326 1,331 7,300
2020/09/15 1,305 1,351 1,305 1,329 27,800
2020/09/14 1,337 1,337 1,305 1,305 23,400
2020/09/11 1,347 1,347 1,310 1,317 19,700
2020/09/10 1,356 1,375 1,317 1,332 19,800
2020/09/09 1,355 1,366 1,338 1,356 11,200
2020/09/08 1,327 1,394 1,327 1,385 36,200
2020/09/07 1,321 1,349 1,316 1,340 22,200
2020/09/04 1,296 1,341 1,296 1,330 21,500
2020/09/03 1,350 1,365 1,321 1,323 50,300
2020/09/02 1,381 1,384 1,325 1,326 43,400
2020/09/01 1,340 1,389 1,320 1,378 35,200
2020/08/31 1,364 1,395 1,335 1,335 36,600
2020/08/28 1,410 1,415 1,333 1,350 69,600
2020/08/27 1,499 1,515 1,413 1,420 43,700
2020/08/26 1,544 1,544 1,471 1,484 35,500
2020/08/25 1,634 1,634 1,515 1,518 43,500
2020/08/24 1,509 1,617 1,508 1,615 81,300
2020/08/21 1,502 1,525 1,470 1,485 26,000
2020/08/20 1,528 1,546 1,502 1,502 20,200
2020/08/19 1,534 1,572 1,517 1,528 25,400
2020/08/18 1,689 1,715 1,487 1,551 118,300
2020/08/17 1,375 1,585 1,320 1,585 273,500
2020/08/14 1,470 1,553 1,263 1,285 194,600
2020/08/13 1,452 1,469 1,435 1,448 32,800
2020/08/12 1,442 1,450 1,396 1,431 34,600
2020/08/11 1,447 1,454 1,431 1,450 19,400
2020/08/07 1,435 1,435 1,416 1,435 9,300
2020/08/06 1,425 1,425 1,402 1,405 9,900
2020/08/05 1,430 1,475 1,420 1,420 55,700
2020/08/04 1,409 1,430 1,395 1,415 26,100
2020/08/03 1,369 1,407 1,355 1,401 19,700
2020/07/31 1,418 1,418 1,350 1,378 27,200
2020/07/30 1,430 1,443 1,402 1,413 10,600
2020/07/29 1,470 1,479 1,412 1,427 18,200
2020/07/28 1,500 1,500 1,436 1,488 25,400
2020/07/27 1,466 1,526 1,446 1,486 29,300
2020/07/22 1,431 1,468 1,414 1,467 19,800
2020/07/21 1,363 1,411 1,356 1,401 14,800
2020/07/20 1,378 1,390 1,341 1,362 16,500
2020/07/17 1,367 1,368 1,331 1,352 6,600
2020/07/16 1,336 1,353 1,335 1,351 7,600
2020/07/15 1,368 1,368 1,335 1,336 2,800
2020/07/14 1,364 1,364 1,313 1,325 13,000
2020/07/13 1,402 1,402 1,360 1,374 8,500
2020/07/10 1,353 1,390 1,340 1,379 20,000
2020/07/09 1,359 1,359 1,338 1,353 3,900
2020/07/08 1,362 1,367 1,341 1,367 2,000
2020/07/07 1,329 1,365 1,300 1,362 28,400
2020/07/06 1,294 1,359 1,281 1,359 5,000
2020/07/03 1,270 1,307 1,270 1,294 5,800
2020/07/02 1,335 1,335 1,269 1,293 16,800
2020/07/01 1,351 1,374 1,247 1,307 35,600
2020/06/30 1,417 1,417 1,332 1,372 21,900
2020/06/29 1,410 1,421 1,370 1,372 6,400
2020/06/26 1,450 1,457 1,380 1,385 19,300
2020/06/25 1,367 1,415 1,365 1,399 10,100
2020/06/24 1,395 1,402 1,389 1,397 2,300
2020/06/23 1,389 1,406 1,376 1,397 10,700
2020/06/22 1,456 1,456 1,380 1,392 18,400
2020/06/19 1,457 1,480 1,430 1,445 17,300
2020/06/18 1,380 1,488 1,375 1,487 46,400
2020/06/17 1,354 1,364 1,340 1,358 4,500
2020/06/16 1,357 1,370 1,304 1,370 11,700
2020/06/15 1,399 1,399 1,295 1,298 48,100
2020/06/12 1,294 1,324 1,272 1,324 20,200
2020/06/11 1,346 1,358 1,304 1,330 14,300
2020/06/10 1,317 1,351 1,317 1,351 11,100
2020/06/09 1,360 1,368 1,300 1,317 17,900
2020/06/08 1,347 1,368 1,333 1,345 23,500
2020/06/05 1,319 1,319 1,292 1,315 3,500
2020/06/04 1,280 1,290 1,258 1,288 6,500
2020/06/03 1,306 1,308 1,263 1,283 13,400
2020/06/02 1,324 1,329 1,305 1,306 15,700
2020/06/01 1,325 1,335 1,301 1,332 12,600
2020/05/29 1,267 1,330 1,264 1,325 19,900
2020/05/28 1,297 1,310 1,278 1,284 25,400
2020/05/27 1,317 1,317 1,249 1,287 18,000
2020/05/26 1,377 1,377 1,309 1,317 15,700
2020/05/25 1,357 1,380 1,351 1,364 14,800
2020/05/22 1,334 1,339 1,303 1,327 10,400
2020/05/21 1,338 1,343 1,295 1,324 20,100
2020/05/20 1,352 1,352 1,275 1,308 27,500
2020/05/19 1,395 1,395 1,287 1,322 71,500
2020/05/18 1,240 1,514 1,225 1,425 143,600
2020/05/15 1,200 1,214 1,154 1,214 16,900
2020/05/14 1,227 1,227 1,156 1,171 9,700
2020/05/13 1,216 1,220 1,180 1,220 11,300
2020/05/12 1,213 1,227 1,185 1,221 10,600
2020/05/11 1,189 1,227 1,186 1,195 11,500
2020/05/08 1,149 1,165 1,132 1,155 23,700
2020/05/07 1,100 1,149 1,100 1,149 8,100
2020/05/01 1,135 1,135 1,084 1,111 8,800
2020/04/30 1,145 1,160 1,136 1,138 10,900
2020/04/28 1,062 1,119 1,050 1,115 17,400
2020/04/27 1,000 1,070 984 1,061 14,600
2020/04/24 970 985 947 985 9,600
2020/04/23 931 970 931 941 10,100
2020/04/22 979 979 916 926 17,700
2020/04/21 1,018 1,030 972 984 11,800
2020/04/20 1,039 1,042 1,011 1,042 11,500
2020/04/17 1,082 1,082 1,020 1,030 10,300
2020/04/16 1,046 1,058 998 1,058 14,300
2020/04/15 1,086 1,091 1,050 1,057 13,700
2020/04/14 1,000 1,089 992 1,085 24,200
2020/04/13 1,045 1,045 989 1,006 14,200
2020/04/10 1,038 1,059 996 1,059 17,300
2020/04/09 988 1,049 972 1,024 43,600
2020/04/08 964 997 927 993 17,800
2020/04/07 914 972 914 953 27,800
2020/04/06 865 905 818 905 19,500
2020/04/03 833 853 814 835 23,300
2020/04/02 852 854 818 824 14,200
2020/04/01 829 902 799 854 54,000
2020/03/31 828 836 789 818 15,900
2020/03/30 778 796 750 796 19,600
2020/03/27 801 803 780 800 9,700
2020/03/26 817 820 764 774 30,700
2020/03/25 838 849 793 816 41,000
2020/03/24 747 809 725 778 30,000
2020/03/23 728 747 659 705 90,100
2020/03/19 854 871 750 780 54,100
2020/03/18 898 921 845 855 39,800
2020/03/17 764 885 737 885 80,300
2020/03/16 840 861 781 781 51,400
2020/03/13 847 847 767 795 148,600
2020/03/12 966 990 908 917 116,700
2020/03/11 1,095 1,095 970 981 117,300
2020/03/10 1,052 1,084 947 1,055 139,800
2020/03/09 1,164 1,164 1,050 1,112 165,700
2020/03/06 1,294 1,294 1,201 1,211 29,300
2020/03/05 1,305 1,305 1,266 1,294 11,200
2020/03/04 1,212 1,262 1,212 1,245 17,100
2020/03/03 1,338 1,338 1,208 1,222 33,300
2020/03/02 1,200 1,329 1,200 1,280 91,900
2020/02/28 1,278 1,283 1,205 1,222 145,100
2020/02/27 1,421 1,428 1,343 1,350 29,300
2020/02/26 1,403 1,438 1,372 1,435 39,700
2020/02/25 1,406 1,454 1,380 1,442 53,300
2020/02/21 1,503 1,536 1,502 1,512 6,400
2020/02/20 1,574 1,574 1,509 1,517 14,400
2020/02/19 1,433 1,610 1,428 1,562 23,700
2020/02/18 1,446 1,475 1,390 1,427 89,400
2020/02/17 1,506 1,532 1,450 1,460 65,300
2020/02/14 1,569 1,594 1,491 1,535 30,300
2020/02/13 1,573 1,620 1,573 1,584 5,500
2020/02/12 1,699 1,700 1,561 1,592 24,400
2020/02/10 1,706 1,706 1,643 1,666 7,300
2020/02/07 1,681 1,689 1,656 1,666 8,100
2020/02/06 1,672 1,718 1,624 1,694 33,900
2020/02/05 1,528 1,690 1,510 1,690 68,200
2020/02/04 1,648 1,705 1,502 1,543 137,000
2020/02/03 1,320 1,408 1,301 1,408 31,600
2020/01/31 1,350 1,350 1,322 1,335 9,900
2020/01/30 1,361 1,368 1,332 1,358 18,400
2020/01/29 1,367 1,384 1,339 1,365 13,800
2020/01/28 1,356 1,387 1,336 1,374 14,500
2020/01/27 1,355 1,371 1,341 1,361 11,200
2020/01/24 1,411 1,412 1,357 1,393 23,600
2020/01/23 1,472 1,472 1,407 1,415 20,200
2020/01/22 1,402 1,443 1,401 1,415 14,100
2020/01/21 1,417 1,425 1,386 1,415 5,800
2020/01/20 1,427 1,457 1,400 1,400 13,600
2020/01/17 1,445 1,445 1,403 1,430 8,900
2020/01/16 1,420 1,448 1,408 1,440 8,800
2020/01/15 1,391 1,436 1,361 1,420 38,700
2020/01/14 1,448 1,449 1,390 1,390 25,400
2020/01/10 1,475 1,479 1,433 1,445 7,300
2020/01/09 1,413 1,477 1,413 1,470 15,000
2020/01/08 1,460 1,461 1,396 1,398 26,300
2020/01/07 1,495 1,495 1,450 1,460 9,300
2020/01/06 1,491 1,491 1,451 1,465 4,600

このページの先頭へ