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
2023/12/29 2,980 2,997 2,916 2,957 12,500
2023/12/28 2,936 2,960 2,861 2,939 20,500
2023/12/27 2,920 2,969 2,905 2,969 12,100
2023/12/26 2,960 2,970 2,901 2,901 20,600
2023/12/25 2,993 2,993 2,901 2,960 16,000
2023/12/22 3,050 3,065 2,990 3,030 25,200
2023/12/21 3,075 3,075 2,995 3,025 7,100
2023/12/20 3,120 3,130 3,040 3,090 16,600
2023/12/19 3,015 3,120 2,982 3,115 37,800
2023/12/18 3,005 3,005 2,925 2,952 5,900
2023/12/15 2,949 3,000 2,943 2,975 10,500
2023/12/14 2,948 3,010 2,858 2,885 14,300
2023/12/13 2,950 2,986 2,940 2,976 9,700
2023/12/12 3,015 3,050 2,930 2,947 10,500
2023/12/11 3,050 3,065 2,986 3,005 12,200
2023/12/08 2,880 3,055 2,880 2,996 21,700
2023/12/07 2,939 2,964 2,880 2,929 12,600
2023/12/06 2,823 2,979 2,823 2,960 7,600
2023/12/05 2,894 2,895 2,814 2,838 15,700
2023/12/04 2,908 2,944 2,889 2,896 5,600
2023/12/01 2,998 3,040 2,906 2,920 8,900
2023/11/30 3,065 3,065 2,938 2,968 13,100
2023/11/29 2,957 3,070 2,912 3,030 12,500
2023/11/28 2,905 2,988 2,905 2,968 10,100
2023/11/27 2,910 2,960 2,882 2,895 11,100
2023/11/24 2,945 2,979 2,880 2,880 18,000
2023/11/22 2,961 2,990 2,875 2,945 15,600
2023/11/21 3,085 3,190 2,982 2,988 32,200
2023/11/20 3,015 3,095 2,992 3,085 22,400
2023/11/17 3,005 3,025 2,935 2,985 27,200
2023/11/16 3,085 3,085 2,932 3,010 40,400
2023/11/15 3,195 3,290 2,988 3,095 67,400
2023/11/14 3,300 3,355 3,065 3,130 47,000
2023/11/13 3,410 3,465 3,195 3,265 89,400
2023/11/10 3,100 3,100 2,957 3,035 41,800
2023/11/09 3,050 3,145 3,040 3,100 15,700
2023/11/08 3,235 3,265 3,065 3,070 19,300
2023/11/07 3,090 3,180 3,090 3,150 14,200
2023/11/06 3,280 3,280 3,090 3,090 35,800
2023/11/02 3,180 3,235 3,130 3,220 35,600
2023/11/01 3,140 3,175 3,095 3,140 15,600
2023/10/31 2,974 3,115 2,945 3,100 25,400
2023/10/30 2,955 3,010 2,954 2,993 15,300
2023/10/27 2,962 3,025 2,935 3,025 24,800
2023/10/26 2,904 3,005 2,904 2,954 37,300
2023/10/25 2,833 3,020 2,833 3,010 29,700
2023/10/24 2,756 2,910 2,630 2,868 58,400
2023/10/23 3,060 3,060 2,706 2,706 98,700
2023/10/20 3,020 3,115 2,955 3,095 40,200
2023/10/19 2,988 3,050 2,972 3,000 62,200
2023/10/18 3,055 3,055 2,995 3,035 26,800
2023/10/17 2,974 3,065 2,948 3,020 61,900
2023/10/16 2,935 2,996 2,870 2,874 52,300
2023/10/13 2,986 3,025 2,936 2,970 37,600
2023/10/12 2,811 2,947 2,798 2,936 28,600
2023/10/11 2,838 2,868 2,810 2,811 10,100
2023/10/10 2,748 2,868 2,748 2,838 18,700
2023/10/06 2,720 2,762 2,696 2,748 14,100
2023/10/05 2,620 2,758 2,620 2,737 21,800
2023/10/04 2,667 2,718 2,592 2,609 49,600
2023/10/03 2,727 2,812 2,717 2,717 36,800
2023/10/02 2,775 2,874 2,752 2,766 33,400
2023/09/29 2,880 2,880 2,787 2,816 14,700
2023/09/28 2,836 2,846 2,756 2,846 17,100
2023/09/27 2,820 2,909 2,751 2,794 45,600
2023/09/26 2,775 2,890 2,742 2,815 63,100
2023/09/25 2,683 2,796 2,658 2,775 66,000
2023/09/22 2,468 2,650 2,461 2,639 44,100
2023/09/21 2,460 2,526 2,445 2,469 35,600
2023/09/20 2,482 2,482 2,422 2,422 36,500
2023/09/19 2,450 2,496 2,421 2,496 23,000
2023/09/15 2,431 2,469 2,400 2,445 13,500
2023/09/14 2,336 2,427 2,336 2,413 10,600
2023/09/13 2,368 2,368 2,294 2,336 26,600
2023/09/12 2,508 2,508 2,341 2,366 24,500
2023/09/11 2,450 2,510 2,423 2,431 10,800
2023/09/08 2,443 2,482 2,418 2,465 20,300
2023/09/07 2,510 2,548 2,468 2,470 53,500
2023/09/06 2,595 2,597 2,521 2,527 26,800
2023/09/05 2,539 2,568 2,515 2,561 14,700
2023/09/04 2,576 2,609 2,508 2,515 26,000
2023/09/01 2,553 2,576 2,520 2,545 21,900
2023/08/31 2,608 2,661 2,557 2,573 12,600
2023/08/30 2,634 2,634 2,551 2,558 25,400
2023/08/29 2,558 2,611 2,558 2,605 24,400
2023/08/28 2,506 2,551 2,470 2,546 13,800
2023/08/25 2,495 2,500 2,440 2,489 23,600
2023/08/24 2,545 2,545 2,490 2,518 8,500
2023/08/23 2,488 2,543 2,487 2,543 6,400
2023/08/22 2,582 2,595 2,480 2,500 18,700
2023/08/21 2,605 2,633 2,527 2,550 44,700
2023/08/18 2,582 2,620 2,530 2,559 31,500
2023/08/17 2,685 2,760 2,640 2,649 61,300
2023/08/16 2,407 2,686 2,395 2,686 155,700
2023/08/15 2,405 2,407 2,340 2,407 18,200
2023/08/14 2,330 2,460 2,288 2,405 82,500
2023/08/10 2,400 2,400 2,317 2,388 31,900
2023/08/09 2,374 2,424 2,358 2,406 8,700
2023/08/08 2,370 2,470 2,350 2,401 31,700
2023/08/07 2,340 2,369 2,310 2,369 17,400
2023/08/04 2,234 2,337 2,234 2,329 29,500
2023/08/03 2,261 2,288 2,226 2,227 23,700
2023/08/02 2,288 2,322 2,272 2,283 17,300
2023/08/01 2,360 2,360 2,303 2,326 6,500
2023/07/31 2,300 2,337 2,279 2,330 21,700
2023/07/28 2,293 2,329 2,251 2,285 15,100
2023/07/27 2,322 2,359 2,315 2,336 8,600
2023/07/26 2,322 2,382 2,320 2,348 18,800
2023/07/25 2,394 2,394 2,318 2,335 21,700
2023/07/24 2,356 2,398 2,351 2,375 13,500
2023/07/21 2,380 2,380 2,335 2,356 5,500
2023/07/20 2,409 2,426 2,369 2,382 8,000
2023/07/19 2,346 2,430 2,346 2,409 18,300
2023/07/18 2,297 2,366 2,297 2,346 14,700
2023/07/14 2,340 2,340 2,278 2,297 16,500
2023/07/13 2,274 2,322 2,248 2,305 27,100
2023/07/12 2,400 2,400 2,258 2,267 67,700
2023/07/11 2,369 2,423 2,328 2,360 37,400
2023/07/10 2,416 2,437 2,384 2,390 25,600
2023/07/07 2,400 2,418 2,345 2,416 21,000
2023/07/06 2,417 2,459 2,341 2,434 49,000
2023/07/05 2,418 2,488 2,390 2,467 40,500
2023/07/04 2,374 2,454 2,359 2,419 42,400
2023/07/03 2,378 2,391 2,350 2,375 9,800
2023/06/30 2,336 2,390 2,308 2,378 22,200
2023/06/29 2,377 2,417 2,331 2,344 40,000
2023/06/28 2,357 2,359 2,307 2,348 15,400
2023/06/27 2,317 2,350 2,277 2,335 32,200
2023/06/26 2,282 2,325 2,259 2,309 26,800
2023/06/23 2,299 2,330 2,251 2,297 39,200
2023/06/22 2,351 2,368 2,276 2,294 38,800
2023/06/21 2,336 2,396 2,330 2,360 31,300
2023/06/20 2,330 2,350 2,275 2,328 52,800
2023/06/19 2,250 2,358 2,245 2,315 31,400
2023/06/16 2,233 2,260 2,205 2,259 27,000
2023/06/15 2,256 2,277 2,233 2,240 9,800
2023/06/14 2,320 2,324 2,240 2,256 28,000
2023/06/13 2,297 2,342 2,288 2,295 33,000
2023/06/12 2,288 2,332 2,261 2,269 28,500
2023/06/09 2,216 2,277 2,216 2,253 34,500
2023/06/08 2,229 2,289 2,187 2,216 92,000
2023/06/07 2,196 2,310 2,151 2,279 95,100
2023/06/06 2,161 2,187 2,108 2,146 37,800
2023/06/05 2,181 2,232 2,160 2,170 64,300
2023/06/02 2,135 2,195 2,135 2,176 11,100
2023/06/01 2,195 2,199 2,139 2,144 12,100
2023/05/31 2,160 2,226 2,133 2,195 38,700
2023/05/30 2,142 2,164 2,106 2,164 13,900
2023/05/29 2,120 2,133 2,098 2,133 12,900
2023/05/26 2,100 2,155 2,093 2,116 45,700
2023/05/25 2,140 2,157 2,074 2,093 43,000
2023/05/24 2,124 2,185 2,115 2,150 61,900
2023/05/23 2,241 2,241 2,111 2,140 91,400
2023/05/22 2,260 2,260 2,176 2,200 37,600
2023/05/19 2,200 2,283 2,200 2,260 38,900
2023/05/18 2,160 2,191 2,135 2,191 23,500
2023/05/17 2,168 2,193 2,131 2,139 29,700
2023/05/16 2,181 2,182 2,126 2,154 63,100
2023/05/15 2,242 2,242 2,101 2,178 87,000
2023/05/12 2,438 2,438 2,177 2,245 177,900
2023/05/11 2,395 2,431 2,377 2,431 15,500
2023/05/10 2,401 2,448 2,367 2,367 17,600
2023/05/09 2,408 2,445 2,394 2,408 12,600
2023/05/08 2,450 2,454 2,402 2,439 10,600
2023/05/02 2,403 2,420 2,372 2,410 14,700
2023/05/01 2,389 2,414 2,386 2,403 11,900
2023/04/28 2,395 2,421 2,370 2,389 13,700
2023/04/27 2,362 2,392 2,326 2,389 9,900
2023/04/26 2,401 2,424 2,356 2,380 15,200
2023/04/25 2,372 2,455 2,366 2,438 38,500
2023/04/24 2,355 2,418 2,307 2,372 19,300
2023/04/21 2,341 2,369 2,280 2,339 41,400
2023/04/20 2,333 2,387 2,320 2,357 22,500
2023/04/19 2,382 2,398 2,305 2,350 20,400
2023/04/18 2,410 2,413 2,369 2,400 10,100
2023/04/17 2,342 2,419 2,342 2,402 12,800
2023/04/14 2,420 2,422 2,341 2,341 45,100
2023/04/13 2,322 2,385 2,296 2,385 28,800
2023/04/12 2,260 2,345 2,238 2,320 28,400
2023/04/11 2,256 2,294 2,229 2,260 30,300
2023/04/10 2,193 2,259 2,171 2,234 23,400
2023/04/07 2,220 2,241 2,181 2,186 10,600
2023/04/06 2,112 2,220 2,101 2,220 30,100
2023/04/05 2,169 2,178 2,115 2,140 24,200
2023/04/04 2,250 2,261 2,185 2,201 12,000
2023/04/03 2,232 2,279 2,203 2,237 24,200
2023/03/31 2,117 2,248 2,112 2,238 46,600
2023/03/30 2,057 2,145 2,057 2,117 30,800
2023/03/29 2,090 2,090 2,058 2,062 14,500
2023/03/28 2,097 2,097 2,026 2,053 24,800
2023/03/27 2,087 2,087 2,050 2,072 5,100
2023/03/24 2,111 2,130 2,071 2,087 10,100
2023/03/23 2,070 2,126 2,024 2,111 29,400
2023/03/22 2,033 2,079 2,032 2,070 18,300
2023/03/20 2,089 2,089 1,993 1,993 13,600
2023/03/17 2,015 2,105 2,015 2,089 30,800
2023/03/16 2,002 2,027 1,969 1,999 22,700
2023/03/15 1,985 2,074 1,985 2,047 25,200
2023/03/14 2,061 2,061 1,966 1,969 23,400
2023/03/13 1,986 2,077 1,986 2,061 44,900
2023/03/10 2,002 2,037 1,960 2,029 62,600
2023/03/09 2,032 2,035 1,985 2,002 22,600
2023/03/08 2,020 2,069 2,020 2,039 25,800
2023/03/07 2,042 2,078 2,017 2,027 26,600
2023/03/06 2,031 2,068 1,993 2,040 27,500
2023/03/03 2,015 2,015 1,960 1,991 19,300
2023/03/02 2,000 2,015 1,979 2,013 18,800
2023/03/01 1,989 2,019 1,962 2,019 13,300
2023/02/28 1,989 2,015 1,982 1,985 13,600
2023/02/27 1,986 2,007 1,934 1,976 38,300
2023/02/24 2,043 2,049 1,979 2,036 40,300
2023/02/22 2,118 2,118 2,045 2,060 28,400
2023/02/21 2,176 2,176 2,136 2,153 8,300
2023/02/20 2,150 2,180 2,135 2,177 15,600
2023/02/17 2,181 2,181 2,117 2,155 12,900
2023/02/16 2,116 2,194 2,114 2,181 28,600
2023/02/15 2,067 2,129 2,060 2,099 24,100
2023/02/14 2,098 2,172 2,052 2,067 37,200
2023/02/13 2,111 2,156 2,007 2,069 98,200
2023/02/10 2,228 2,274 2,185 2,240 48,900
2023/02/09 2,182 2,258 2,172 2,210 22,100
2023/02/08 2,185 2,220 2,166 2,206 16,700
2023/02/07 2,196 2,196 2,142 2,185 12,500
2023/02/06 2,155 2,229 2,141 2,149 26,500
2023/02/03 2,130 2,147 2,092 2,136 13,600
2023/02/02 2,091 2,130 2,070 2,105 5,500
2023/02/01 2,100 2,100 2,046 2,100 7,400
2023/01/31 2,057 2,074 2,033 2,056 7,300
2023/01/30 2,103 2,103 2,045 2,048 9,300
2023/01/27 2,115 2,134 2,089 2,103 6,500
2023/01/26 2,167 2,167 2,081 2,110 36,600
2023/01/25 2,160 2,160 2,127 2,160 7,800
2023/01/24 2,195 2,195 2,140 2,160 10,600
2023/01/23 2,137 2,195 2,118 2,173 13,500
2023/01/20 2,145 2,150 2,064 2,115 9,900
2023/01/19 2,095 2,148 2,080 2,125 18,600
2023/01/18 2,082 2,118 2,031 2,096 32,200
2023/01/17 2,026 2,081 2,026 2,081 4,700
2023/01/16 2,150 2,156 2,012 2,048 44,700
2023/01/13 2,000 2,115 2,000 2,090 19,600
2023/01/12 2,044 2,087 1,977 2,043 28,800
2023/01/11 2,023 2,047 2,008 2,024 8,700
2023/01/10 1,985 2,002 1,959 1,983 11,700
2023/01/06 1,941 1,945 1,898 1,945 17,400
2023/01/05 1,959 1,977 1,886 1,953 44,400
2023/01/04 1,986 2,029 1,933 1,944 36,500

このページの先頭へ