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
2022/12/30 2,030 2,055 1,925 2,002 31,300
2022/12/29 1,921 2,091 1,915 2,018 47,500
2022/12/28 1,999 1,999 1,882 1,914 63,300
2022/12/27 1,983 2,044 1,978 2,037 20,900
2022/12/26 1,993 2,020 1,940 1,966 21,900
2022/12/23 2,053 2,053 1,958 1,991 34,100
2022/12/22 2,102 2,102 2,024 2,053 5,700
2022/12/21 2,100 2,142 2,012 2,064 46,200
2022/12/20 2,226 2,249 2,090 2,143 62,800
2022/12/19 2,318 2,324 2,226 2,227 21,200
2022/12/16 2,368 2,379 2,290 2,317 17,100
2022/12/15 2,375 2,387 2,337 2,372 19,300
2022/12/14 2,372 2,393 2,343 2,375 7,400
2022/12/13 2,471 2,473 2,351 2,372 30,500
2022/12/12 2,430 2,475 2,360 2,446 32,900
2022/12/09 2,400 2,437 2,381 2,401 21,000
2022/12/08 2,350 2,429 2,315 2,393 32,200
2022/12/07 2,316 2,361 2,305 2,348 19,200
2022/12/06 2,304 2,395 2,262 2,330 40,800
2022/12/05 2,329 2,415 2,251 2,269 80,300
2022/12/02 2,192 2,298 2,178 2,290 37,100
2022/12/01 2,279 2,279 2,181 2,211 40,300
2022/11/30 2,188 2,298 2,160 2,272 59,700
2022/11/29 2,185 2,188 2,126 2,188 11,100
2022/11/28 2,190 2,211 2,150 2,192 26,400
2022/11/25 2,185 2,185 2,137 2,175 11,600
2022/11/24 2,108 2,181 2,106 2,181 27,700
2022/11/22 2,150 2,156 2,057 2,074 45,900
2022/11/21 2,167 2,200 2,110 2,156 32,600
2022/11/18 2,182 2,182 2,101 2,117 22,600
2022/11/17 2,037 2,218 2,037 2,182 93,500
2022/11/16 1,896 2,030 1,895 2,028 59,700
2022/11/15 1,846 1,933 1,834 1,881 33,300
2022/11/14 1,897 1,970 1,820 1,831 105,700
2022/11/11 1,994 2,017 1,960 2,008 35,000
2022/11/10 1,980 1,980 1,942 1,948 6,100
2022/11/09 2,006 2,009 1,969 1,998 11,200
2022/11/08 1,919 1,985 1,919 1,976 13,000
2022/11/07 1,846 1,917 1,846 1,912 26,300
2022/11/04 1,826 1,856 1,813 1,846 15,600
2022/11/02 1,854 1,855 1,818 1,850 20,400
2022/11/01 1,896 1,902 1,861 1,861 27,200
2022/10/31 1,959 1,959 1,880 1,906 30,200
2022/10/28 1,953 1,959 1,886 1,959 19,300
2022/10/27 1,998 1,998 1,961 1,964 12,800
2022/10/26 1,995 2,016 1,967 1,987 22,100
2022/10/25 2,000 2,016 1,967 1,988 18,400
2022/10/24 2,017 2,026 1,981 2,000 16,000
2022/10/21 1,991 2,034 1,973 1,999 18,700
2022/10/20 2,022 2,022 1,964 1,991 36,200
2022/10/19 2,039 2,060 2,030 2,045 6,400
2022/10/18 2,031 2,065 2,005 2,033 25,400
2022/10/17 1,980 2,015 1,970 2,015 9,800
2022/10/14 2,026 2,050 2,009 2,033 15,500
2022/10/13 2,062 2,070 1,992 2,007 18,300
2022/10/12 2,025 2,068 2,004 2,048 15,100
2022/10/11 2,077 2,088 2,012 2,038 36,700
2022/10/07 2,145 2,169 2,139 2,149 15,400
2022/10/06 2,133 2,178 2,130 2,168 16,400
2022/10/05 2,172 2,174 2,106 2,133 16,700
2022/10/04 2,087 2,177 2,062 2,177 23,800
2022/10/03 2,102 2,111 2,040 2,050 54,000
2022/09/30 2,148 2,179 2,111 2,152 22,000
2022/09/29 2,126 2,226 2,126 2,187 36,600
2022/09/28 2,193 2,229 2,055 2,105 39,400
2022/09/27 2,248 2,262 2,143 2,193 33,800
2022/09/26 2,160 2,238 2,140 2,198 16,400
2022/09/22 2,154 2,231 2,146 2,196 31,000
2022/09/21 2,313 2,313 2,155 2,204 69,700
2022/09/20 2,418 2,418 2,270 2,337 23,400
2022/09/16 2,411 2,424 2,329 2,368 33,800
2022/09/15 2,349 2,444 2,345 2,438 36,900
2022/09/14 2,240 2,367 2,235 2,336 20,400
2022/09/13 2,353 2,379 2,288 2,340 18,100
2022/09/12 2,312 2,353 2,222 2,353 52,800
2022/09/09 2,296 2,361 2,287 2,307 35,200
2022/09/08 2,287 2,394 2,258 2,344 106,300
2022/09/07 2,200 2,276 2,158 2,195 55,700
2022/09/06 2,125 2,244 2,104 2,231 45,800
2022/09/05 1,975 2,155 1,970 2,143 48,500
2022/09/02 1,945 1,975 1,885 1,975 39,800
2022/09/01 1,932 1,956 1,922 1,952 14,400
2022/08/31 1,923 1,962 1,898 1,962 19,500
2022/08/30 1,947 1,953 1,916 1,929 17,100
2022/08/29 1,972 2,020 1,907 1,916 34,900
2022/08/26 2,033 2,067 1,983 2,049 19,800
2022/08/25 1,992 2,090 1,986 2,032 51,500
2022/08/24 1,875 1,975 1,857 1,962 43,600
2022/08/23 1,817 1,870 1,777 1,864 38,300
2022/08/22 1,857 1,857 1,799 1,810 26,800
2022/08/19 1,862 1,906 1,840 1,857 45,700
2022/08/18 1,930 1,934 1,848 1,855 52,600
2022/08/17 1,999 1,999 1,927 1,970 30,400
2022/08/16 1,929 1,981 1,901 1,967 41,300
2022/08/15 1,903 1,960 1,888 1,929 133,900
2022/08/12 1,766 1,788 1,695 1,716 41,000
2022/08/10 1,697 1,772 1,694 1,765 25,100
2022/08/09 1,709 1,720 1,661 1,681 17,700
2022/08/08 1,799 1,800 1,700 1,709 37,700
2022/08/05 1,704 1,794 1,658 1,793 64,200
2022/08/04 1,630 1,705 1,630 1,704 46,200
2022/08/03 1,561 1,616 1,549 1,616 20,100
2022/08/02 1,562 1,562 1,528 1,532 11,000
2022/08/01 1,564 1,579 1,527 1,561 7,100
2022/07/29 1,519 1,595 1,519 1,564 21,500
2022/07/28 1,544 1,549 1,490 1,510 11,500
2022/07/27 1,486 1,519 1,486 1,510 6,300
2022/07/26 1,507 1,514 1,466 1,477 30,800
2022/07/25 1,559 1,559 1,497 1,507 20,300
2022/07/22 1,621 1,628 1,550 1,586 30,600
2022/07/21 1,519 1,621 1,518 1,621 35,400
2022/07/20 1,498 1,520 1,450 1,519 38,400
2022/07/19 1,451 1,479 1,425 1,479 4,300
2022/07/15 1,439 1,460 1,415 1,451 10,700
2022/07/14 1,417 1,427 1,389 1,427 5,300
2022/07/13 1,401 1,432 1,401 1,426 9,800
2022/07/12 1,446 1,452 1,410 1,420 14,900
2022/07/11 1,492 1,492 1,441 1,445 13,900
2022/07/08 1,472 1,487 1,433 1,439 16,700
2022/07/07 1,455 1,472 1,432 1,472 18,900
2022/07/06 1,419 1,471 1,419 1,420 14,100
2022/07/05 1,400 1,461 1,400 1,440 7,800
2022/07/04 1,400 1,449 1,395 1,397 6,000
2022/07/01 1,386 1,450 1,375 1,400 22,500
2022/06/30 1,443 1,443 1,374 1,380 30,000
2022/06/29 1,426 1,454 1,395 1,413 17,500
2022/06/28 1,476 1,479 1,421 1,459 24,900
2022/06/27 1,479 1,488 1,450 1,476 12,400
2022/06/24 1,420 1,509 1,410 1,453 43,600
2022/06/23 1,423 1,438 1,390 1,390 12,600
2022/06/22 1,435 1,435 1,386 1,423 26,700
2022/06/21 1,360 1,449 1,357 1,433 30,000
2022/06/20 1,430 1,468 1,324 1,348 49,800
2022/06/17 1,325 1,425 1,323 1,400 69,400
2022/06/16 1,438 1,482 1,318 1,322 98,600
2022/06/15 1,496 1,496 1,419 1,437 28,400
2022/06/14 1,468 1,494 1,435 1,477 26,400
2022/06/13 1,532 1,532 1,471 1,478 33,800
2022/06/10 1,595 1,607 1,557 1,598 12,000
2022/06/09 1,611 1,626 1,593 1,595 10,200
2022/06/08 1,538 1,630 1,535 1,612 23,700
2022/06/07 1,555 1,557 1,523 1,531 8,200
2022/06/06 1,529 1,555 1,510 1,555 5,900
2022/06/03 1,563 1,563 1,525 1,547 10,800
2022/06/02 1,607 1,607 1,544 1,546 21,300
2022/06/01 1,555 1,652 1,539 1,628 34,200
2022/05/31 1,577 1,587 1,536 1,557 22,900
2022/05/30 1,510 1,592 1,502 1,592 25,700
2022/05/27 1,513 1,522 1,467 1,482 14,700
2022/05/26 1,460 1,502 1,454 1,494 18,400
2022/05/25 1,453 1,482 1,432 1,453 9,200
2022/05/24 1,513 1,513 1,457 1,458 14,100
2022/05/23 1,478 1,532 1,478 1,509 14,100
2022/05/20 1,428 1,472 1,411 1,472 23,400
2022/05/19 1,472 1,502 1,431 1,440 31,600
2022/05/18 1,480 1,517 1,470 1,506 13,300
2022/05/17 1,526 1,526 1,457 1,458 37,400
2022/05/16 1,530 1,586 1,500 1,523 52,900
2022/05/13 1,442 1,550 1,442 1,549 35,100
2022/05/12 1,532 1,532 1,411 1,412 117,400
2022/05/11 1,667 1,708 1,610 1,652 89,900
2022/05/10 1,662 1,667 1,586 1,667 36,000
2022/05/09 1,763 1,763 1,664 1,675 41,200
2022/05/06 1,795 1,795 1,741 1,787 13,700
2022/05/02 1,810 1,821 1,733 1,755 29,200
2022/04/28 1,770 1,826 1,770 1,810 9,000
2022/04/27 1,754 1,781 1,716 1,770 20,600
2022/04/26 1,790 1,799 1,762 1,799 6,600
2022/04/25 1,790 1,791 1,743 1,750 19,600
2022/04/22 1,855 1,855 1,802 1,807 12,600
2022/04/21 1,846 1,875 1,819 1,855 10,800
2022/04/20 1,886 1,899 1,845 1,845 11,200
2022/04/19 1,955 1,965 1,850 1,870 21,500
2022/04/18 1,954 1,979 1,903 1,933 18,500
2022/04/15 1,955 1,985 1,935 1,980 10,100
2022/04/14 1,965 2,009 1,944 1,955 11,800
2022/04/13 1,947 1,993 1,920 1,985 10,400
2022/04/12 2,017 2,021 1,930 1,961 32,300
2022/04/11 2,101 2,140 2,051 2,054 22,200
2022/04/08 2,129 2,153 2,085 2,095 6,800
2022/04/07 2,139 2,150 2,072 2,080 21,800
2022/04/06 2,215 2,215 2,150 2,189 17,600
2022/04/05 2,183 2,270 2,167 2,258 21,900
2022/04/04 2,110 2,182 2,090 2,173 14,000
2022/04/01 2,103 2,136 2,065 2,090 20,300
2022/03/31 2,168 2,168 2,109 2,145 14,100
2022/03/30 2,078 2,174 2,078 2,174 18,700
2022/03/29 2,069 2,117 2,036 2,078 14,200
2022/03/28 2,124 2,124 2,037 2,037 15,800
2022/03/25 2,129 2,165 2,055 2,124 25,100
2022/03/24 2,002 2,150 1,935 2,119 27,800
2022/03/23 2,150 2,150 2,015 2,021 41,900
2022/03/22 2,142 2,168 2,074 2,100 36,400
2022/03/18 2,024 2,098 2,024 2,074 15,200
2022/03/17 2,040 2,079 1,999 2,027 24,100
2022/03/16 1,950 2,014 1,920 1,990 20,800
2022/03/15 1,883 1,950 1,850 1,920 13,700
2022/03/14 1,856 1,940 1,856 1,880 9,700
2022/03/11 1,864 1,867 1,797 1,849 15,400
2022/03/10 1,868 1,910 1,850 1,880 21,100
2022/03/09 1,848 1,848 1,770 1,771 29,400
2022/03/08 1,746 1,859 1,746 1,778 20,000
2022/03/07 1,818 1,827 1,740 1,786 39,600
2022/03/04 1,913 1,977 1,840 1,876 27,400
2022/03/03 2,039 2,092 1,939 1,945 40,700
2022/03/02 1,993 2,005 1,939 1,977 26,500
2022/03/01 1,937 2,030 1,911 2,005 33,800
2022/02/28 1,902 1,970 1,852 1,886 35,200
2022/02/25 1,795 1,916 1,767 1,908 49,600
2022/02/24 1,812 1,826 1,706 1,719 31,100
2022/02/22 1,786 1,881 1,754 1,803 27,600
2022/02/21 1,923 1,923 1,819 1,826 36,200
2022/02/18 1,776 1,970 1,776 1,948 58,000
2022/02/17 1,743 1,876 1,742 1,813 38,700
2022/02/16 1,768 1,817 1,736 1,743 28,500
2022/02/15 1,778 1,787 1,662 1,692 38,100
2022/02/14 1,848 1,848 1,734 1,760 48,400
2022/02/10 1,870 1,906 1,816 1,848 35,300
2022/02/09 1,713 1,849 1,713 1,849 53,900
2022/02/08 1,791 1,819 1,673 1,673 70,600
2022/02/07 1,879 1,900 1,795 1,798 40,400
2022/02/04 1,943 1,943 1,757 1,886 126,400
2022/02/03 1,939 1,974 1,875 1,943 46,100
2022/02/02 1,940 1,996 1,904 1,979 21,300
2022/02/01 1,885 1,975 1,885 1,911 34,500
2022/01/31 1,773 1,869 1,745 1,845 33,700
2022/01/28 1,750 1,777 1,694 1,756 32,200
2022/01/27 1,923 1,923 1,738 1,749 47,500
2022/01/26 1,899 1,940 1,874 1,923 14,700
2022/01/25 1,955 1,994 1,875 1,893 29,000
2022/01/24 1,957 2,016 1,890 1,979 33,200
2022/01/21 1,940 1,967 1,902 1,967 16,800
2022/01/20 1,925 2,019 1,896 1,972 29,300
2022/01/19 1,988 2,020 1,901 1,925 29,200
2022/01/18 1,966 2,072 1,966 2,019 24,700
2022/01/17 2,083 2,083 1,969 1,984 22,300
2022/01/14 2,051 2,060 1,983 2,043 45,000
2022/01/13 2,196 2,196 2,085 2,110 23,300
2022/01/12 2,183 2,232 2,168 2,212 28,600
2022/01/11 2,056 2,115 2,026 2,083 30,600
2022/01/07 2,111 2,165 2,009 2,070 43,900
2022/01/06 2,159 2,171 2,060 2,089 86,100
2022/01/05 2,300 2,304 2,202 2,225 45,200
2022/01/04 2,440 2,490 2,325 2,350 25,200

このページの先頭へ