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
2021/12/30 2,419 2,440 2,360 2,431 19,400
2021/12/29 2,386 2,532 2,381 2,419 21,300
2021/12/28 2,433 2,462 2,391 2,432 52,200
2021/12/27 2,560 2,598 2,376 2,400 91,300
2021/12/24 2,445 2,595 2,445 2,560 54,100
2021/12/23 2,480 2,498 2,360 2,385 43,000
2021/12/22 2,280 2,470 2,248 2,430 50,100
2021/12/21 2,230 2,299 2,187 2,241 27,700
2021/12/20 2,225 2,275 2,168 2,201 53,900
2021/12/17 2,335 2,339 2,223 2,229 61,400
2021/12/16 2,370 2,402 2,149 2,339 100,000
2021/12/15 2,250 2,337 2,250 2,305 25,300
2021/12/14 2,335 2,348 2,223 2,270 43,000
2021/12/13 2,413 2,415 2,286 2,335 53,100
2021/12/10 2,500 2,500 2,391 2,409 44,800
2021/12/09 2,504 2,596 2,466 2,546 37,400
2021/12/08 2,541 2,562 2,466 2,504 28,000
2021/12/07 2,460 2,545 2,460 2,491 38,700
2021/12/06 2,451 2,490 2,375 2,410 48,500
2021/12/03 2,420 2,566 2,397 2,541 59,900
2021/12/02 2,436 2,475 2,320 2,355 74,700
2021/12/01 2,568 2,568 2,379 2,491 88,700
2021/11/30 2,660 2,679 2,480 2,494 80,400
2021/11/29 2,680 2,745 2,583 2,610 62,100
2021/11/26 2,686 2,779 2,620 2,727 51,900
2021/11/25 2,741 2,755 2,666 2,688 37,100
2021/11/24 2,878 2,880 2,696 2,738 108,100
2021/11/22 3,025 3,025 2,832 2,854 91,300
2021/11/19 3,100 3,100 2,990 3,025 34,200
2021/11/18 3,110 3,110 2,988 3,105 34,700
2021/11/17 3,220 3,295 3,040 3,110 67,400
2021/11/16 2,960 3,200 2,913 3,190 102,000
2021/11/15 3,055 3,055 2,903 2,958 134,200
2021/11/12 3,905 3,905 3,030 3,065 395,900
2021/11/11 3,490 3,540 3,430 3,520 31,100
2021/11/10 3,580 3,580 3,470 3,510 19,500
2021/11/09 3,680 3,695 3,585 3,605 19,800
2021/11/08 3,675 3,680 3,515 3,615 23,400
2021/11/05 3,490 3,695 3,475 3,675 32,900
2021/11/04 3,600 3,740 3,465 3,490 64,500
2021/11/02 3,550 3,595 3,470 3,565 19,200
2021/11/01 3,475 3,660 3,465 3,570 38,900
2021/10/29 3,315 3,515 3,315 3,405 44,200
2021/10/28 3,370 3,370 3,240 3,330 42,700
2021/10/27 3,445 3,520 3,375 3,395 35,600
2021/10/26 3,495 3,495 3,380 3,435 18,100
2021/10/25 3,550 3,550 3,425 3,455 16,100
2021/10/22 3,335 3,560 3,335 3,560 30,100
2021/10/21 3,320 3,435 3,290 3,335 19,400
2021/10/20 3,445 3,445 3,325 3,360 13,300
2021/10/19 3,305 3,410 3,265 3,410 19,900
2021/10/18 3,250 3,305 3,160 3,305 17,700
2021/10/15 3,495 3,510 3,195 3,230 81,400
2021/10/14 3,360 3,485 3,350 3,480 15,800
2021/10/13 3,370 3,455 3,335 3,360 15,500
2021/10/12 3,555 3,570 3,380 3,400 27,700
2021/10/11 3,490 3,600 3,425 3,575 54,700
2021/10/08 3,330 3,470 3,260 3,365 63,100
2021/10/07 3,075 3,295 3,075 3,275 43,400
2021/10/06 3,035 3,120 2,967 3,010 30,700
2021/10/05 2,980 3,035 2,830 3,035 44,000
2021/10/04 3,130 3,180 3,015 3,040 23,500
2021/10/01 3,095 3,285 3,015 3,060 29,900
2021/09/30 3,135 3,230 2,885 3,165 62,800
2021/09/29 3,250 3,300 3,125 3,190 78,100
2021/09/28 2,996 3,325 2,986 3,295 217,100
2021/09/27 2,898 2,995 2,872 2,993 55,300
2021/09/24 2,798 2,872 2,777 2,872 28,100
2021/09/22 2,719 2,720 2,620 2,715 20,900
2021/09/21 2,602 2,753 2,602 2,719 25,100
2021/09/17 2,711 2,799 2,711 2,799 9,000
2021/09/16 2,812 2,812 2,660 2,716 30,200
2021/09/15 2,781 2,813 2,750 2,811 15,800
2021/09/14 2,857 2,879 2,785 2,798 17,700
2021/09/13 2,926 2,926 2,730 2,857 31,600
2021/09/10 2,950 2,988 2,886 2,926 30,800
2021/09/09 2,930 2,973 2,873 2,901 26,300
2021/09/08 2,798 2,958 2,788 2,958 76,900
2021/09/07 2,700 2,776 2,679 2,752 18,800
2021/09/06 2,551 2,714 2,551 2,678 19,700
2021/09/03 2,573 2,573 2,510 2,541 25,900
2021/09/02 2,675 2,675 2,591 2,598 14,500
2021/09/01 2,658 2,675 2,604 2,650 15,400
2021/08/31 2,580 2,669 2,580 2,644 15,900
2021/08/30 2,500 2,594 2,500 2,580 21,500
2021/08/27 2,440 2,470 2,440 2,450 6,700
2021/08/26 2,473 2,473 2,424 2,448 2,600
2021/08/25 2,480 2,480 2,421 2,440 6,400
2021/08/24 2,412 2,466 2,395 2,445 16,500
2021/08/23 2,383 2,414 2,358 2,384 12,000
2021/08/20 2,459 2,459 2,373 2,380 7,800
2021/08/19 2,404 2,478 2,377 2,409 9,800
2021/08/18 2,356 2,409 2,302 2,392 22,200
2021/08/17 2,415 2,415 2,355 2,355 10,900
2021/08/16 2,425 2,455 2,350 2,415 27,700
2021/08/13 2,326 2,445 2,325 2,422 34,800
2021/08/12 2,435 2,480 2,258 2,335 123,600
2021/08/11 2,452 2,568 2,440 2,554 34,300
2021/08/10 2,415 2,473 2,400 2,455 14,200
2021/08/06 2,370 2,405 2,362 2,404 9,600
2021/08/05 2,419 2,420 2,370 2,386 16,700
2021/08/04 2,507 2,520 2,400 2,439 26,800
2021/08/03 2,519 2,519 2,494 2,507 3,700
2021/08/02 2,505 2,540 2,480 2,519 9,500
2021/07/30 2,640 2,640 2,514 2,541 9,600
2021/07/29 2,642 2,642 2,567 2,598 4,300
2021/07/28 2,720 2,727 2,557 2,592 18,900
2021/07/27 2,725 2,750 2,667 2,670 11,200
2021/07/26 2,649 2,702 2,641 2,695 16,000
2021/07/21 2,577 2,605 2,535 2,599 8,100
2021/07/20 2,568 2,571 2,504 2,529 9,500
2021/07/19 2,515 2,578 2,496 2,575 11,800
2021/07/16 2,466 2,526 2,466 2,503 4,900
2021/07/15 2,584 2,584 2,465 2,499 27,600
2021/07/14 2,574 2,617 2,554 2,584 9,500
2021/07/13 2,566 2,586 2,548 2,574 4,400
2021/07/12 2,599 2,599 2,521 2,569 9,800
2021/07/09 2,480 2,548 2,457 2,529 20,200
2021/07/08 2,598 2,598 2,508 2,538 13,500
2021/07/07 2,593 2,600 2,536 2,561 7,700
2021/07/06 2,532 2,614 2,518 2,591 34,300
2021/07/05 2,726 2,732 2,580 2,580 38,900
2021/07/02 2,767 2,768 2,708 2,716 9,600
2021/07/01 2,808 2,815 2,735 2,765 9,400
2021/06/30 2,783 2,820 2,760 2,820 8,100
2021/06/29 2,914 2,914 2,771 2,784 10,700
2021/06/28 2,803 2,928 2,767 2,869 8,700
2021/06/25 2,733 2,831 2,733 2,803 12,800
2021/06/24 2,746 2,804 2,726 2,733 12,100
2021/06/23 2,827 2,832 2,774 2,774 12,800
2021/06/22 2,799 2,840 2,753 2,815 8,000
2021/06/21 2,780 2,790 2,690 2,708 35,800
2021/06/18 2,989 2,989 2,762 2,830 58,200
2021/06/17 2,932 2,995 2,890 2,942 43,300
2021/06/16 2,977 2,977 2,846 2,932 44,300
2021/06/15 2,878 2,996 2,859 2,994 64,700
2021/06/14 2,794 2,850 2,722 2,847 18,000
2021/06/11 2,810 2,880 2,750 2,780 37,100
2021/06/10 2,733 2,839 2,692 2,807 34,500
2021/06/09 2,689 2,764 2,641 2,764 35,200
2021/06/08 2,598 2,698 2,547 2,686 48,500
2021/06/07 2,399 2,550 2,344 2,498 62,800
2021/06/04 2,278 2,293 2,267 2,275 3,300
2021/06/03 2,276 2,289 2,240 2,278 7,700
2021/06/02 2,277 2,291 2,262 2,276 3,300
2021/06/01 2,230 2,299 2,228 2,295 12,800
2021/05/31 2,240 2,245 2,201 2,204 11,000
2021/05/28 2,267 2,302 2,228 2,239 10,500
2021/05/27 2,290 2,290 2,247 2,265 9,900
2021/05/26 2,331 2,331 2,275 2,290 14,700
2021/05/25 2,395 2,395 2,327 2,328 7,500
2021/05/24 2,395 2,401 2,349 2,368 14,300
2021/05/21 2,380 2,440 2,342 2,375 28,700
2021/05/20 2,317 2,378 2,299 2,378 25,000
2021/05/19 2,237 2,315 2,218 2,315 19,700
2021/05/18 2,185 2,276 2,185 2,255 18,900
2021/05/17 2,265 2,290 2,175 2,194 26,200
2021/05/14 2,329 2,329 2,244 2,244 20,000
2021/05/13 2,250 2,301 2,174 2,270 36,200
2021/05/12 2,241 2,385 2,200 2,329 68,800
2021/05/11 2,460 2,460 2,225 2,240 125,500
2021/05/10 2,048 2,060 2,021 2,060 10,200
2021/05/07 2,027 2,062 2,006 2,032 7,500
2021/05/06 1,998 2,017 1,974 2,017 7,600
2021/04/30 1,999 1,999 1,950 1,958 10,800
2021/04/28 1,989 1,991 1,960 1,980 6,500
2021/04/27 2,022 2,022 1,986 2,009 4,500
2021/04/26 2,005 2,017 1,983 2,011 8,500
2021/04/23 1,998 2,013 1,982 1,998 4,900
2021/04/22 2,050 2,050 1,981 1,981 8,100
2021/04/21 2,021 2,025 1,975 1,977 18,500
2021/04/20 2,080 2,080 2,014 2,042 12,500
2021/04/19 1,998 2,091 1,998 2,085 28,400
2021/04/16 1,990 1,991 1,968 1,973 4,000
2021/04/15 1,961 1,985 1,961 1,968 5,600
2021/04/14 1,983 1,986 1,970 1,986 4,800
2021/04/13 1,984 1,999 1,974 1,983 8,500
2021/04/12 1,970 1,971 1,946 1,957 12,900
2021/04/09 2,000 2,000 1,950 1,963 10,900
2021/04/08 1,973 1,978 1,932 1,978 6,900
2021/04/07 2,039 2,039 1,966 1,990 10,800
2021/04/06 2,040 2,040 1,991 2,010 6,900
2021/04/05 1,999 2,048 1,981 2,015 18,700
2021/04/02 2,002 2,013 1,981 1,999 4,000
2021/04/01 2,015 2,040 1,980 2,000 18,500
2021/03/31 1,995 1,995 1,951 1,958 8,200
2021/03/30 1,986 1,999 1,963 1,963 4,700
2021/03/29 2,006 2,033 1,956 1,970 19,900
2021/03/26 1,975 2,019 1,975 2,006 5,200
2021/03/25 1,953 2,008 1,931 1,986 14,700
2021/03/24 2,068 2,068 1,935 1,945 27,600
2021/03/23 2,018 2,110 2,018 2,068 25,100
2021/03/22 2,045 2,045 1,981 1,981 16,100
2021/03/19 1,951 2,044 1,950 2,044 17,900
2021/03/18 1,988 2,010 1,960 1,974 15,900
2021/03/17 1,963 2,002 1,937 1,988 17,200
2021/03/16 1,930 1,983 1,908 1,974 12,700
2021/03/15 1,940 1,940 1,884 1,901 15,000
2021/03/12 1,942 1,942 1,895 1,938 17,100
2021/03/11 1,913 1,944 1,876 1,923 13,300
2021/03/10 1,921 1,930 1,907 1,923 8,800
2021/03/09 1,900 1,909 1,854 1,890 17,200
2021/03/08 1,853 1,910 1,853 1,892 22,600
2021/03/05 1,853 1,884 1,790 1,842 30,100
2021/03/04 1,882 1,882 1,781 1,841 50,600
2021/03/03 1,943 1,954 1,892 1,908 22,200
2021/03/02 2,038 2,071 1,937 1,958 35,600
2021/03/01 2,042 2,045 1,967 2,006 40,100
2021/02/26 1,970 2,043 1,939 2,042 26,500
2021/02/25 2,020 2,055 1,975 2,020 26,000
2021/02/24 2,107 2,120 1,986 1,999 52,500
2021/02/22 2,121 2,139 2,095 2,112 15,900
2021/02/19 2,191 2,191 2,064 2,121 35,000
2021/02/18 2,185 2,230 2,157 2,211 23,600
2021/02/17 2,260 2,260 2,091 2,184 47,000
2021/02/16 2,100 2,200 2,093 2,145 22,900
2021/02/15 2,150 2,150 2,060 2,095 14,900
2021/02/12 2,193 2,193 2,075 2,108 26,400
2021/02/10 2,100 2,200 2,081 2,153 23,700
2021/02/09 2,156 2,156 2,082 2,115 28,800
2021/02/08 2,204 2,228 2,150 2,163 14,600
2021/02/05 2,210 2,230 2,167 2,203 6,900
2021/02/04 2,198 2,224 2,140 2,152 13,400
2021/02/03 2,096 2,250 2,096 2,221 12,700
2021/02/02 2,071 2,129 2,064 2,124 4,600
2021/02/01 2,050 2,115 2,011 2,090 10,500
2021/01/29 2,139 2,150 2,025 2,089 17,200
2021/01/28 2,101 2,140 2,066 2,070 18,600
2021/01/27 2,210 2,210 2,168 2,172 6,300
2021/01/26 2,254 2,254 2,166 2,215 10,700
2021/01/25 2,260 2,274 2,216 2,236 7,900
2021/01/22 2,237 2,237 2,190 2,219 10,700
2021/01/21 2,229 2,255 2,191 2,237 14,400
2021/01/20 2,137 2,203 2,111 2,201 16,200
2021/01/19 2,112 2,156 2,094 2,137 4,000
2021/01/18 2,121 2,169 2,090 2,112 11,300
2021/01/15 2,199 2,200 2,125 2,150 10,100
2021/01/14 2,281 2,281 2,076 2,152 30,300
2021/01/13 2,282 2,282 2,226 2,280 7,100
2021/01/12 2,273 2,332 2,200 2,209 21,100
2021/01/08 2,116 2,299 2,115 2,268 40,900
2021/01/07 2,061 2,178 2,001 2,108 26,600
2021/01/06 2,001 2,018 1,971 1,971 8,400
2021/01/05 2,028 2,053 1,991 2,010 8,100
2021/01/04 2,050 2,075 2,000 2,071 9,800

このページの先頭へ