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
2026/05/08 1,597 1,609 1,573 1,599 44,500
2026/05/07 1,601 1,616 1,583 1,597 36,600
2026/05/01 1,593 1,605 1,583 1,596 21,200
2026/04/30 1,599 1,628 1,595 1,600 14,100
2026/04/28 1,570 1,618 1,570 1,599 36,300
2026/04/27 1,600 1,628 1,583 1,586 31,300
2026/04/24 1,648 1,648 1,610 1,610 10,400
2026/04/23 1,632 1,649 1,615 1,637 11,300
2026/04/22 1,645 1,650 1,627 1,629 11,500
2026/04/21 1,666 1,676 1,651 1,654 8,700
2026/04/20 1,695 1,695 1,661 1,673 14,900
2026/04/17 1,659 1,697 1,607 1,691 43,800
2026/04/16 1,631 1,649 1,613 1,619 30,000
2026/04/15 1,655 1,655 1,606 1,611 21,300
2026/04/14 1,645 1,648 1,619 1,622 35,700
2026/04/13 1,656 1,677 1,609 1,631 51,700
2026/04/10 1,692 1,705 1,662 1,682 27,900
2026/04/09 1,730 1,730 1,689 1,691 27,100
2026/04/08 1,694 1,738 1,693 1,735 58,300
2026/04/07 1,663 1,680 1,652 1,674 19,600
2026/04/06 1,668 1,686 1,649 1,663 22,900
2026/04/03 1,623 1,667 1,623 1,667 17,200
2026/03/27 1,577 1,659 1,577 1,641 31,600
2026/03/26 1,586 1,604 1,566 1,580 34,000
2026/03/25 1,554 1,591 1,554 1,584 23,200
2026/03/24 1,555 1,577 1,543 1,554 60,000
2026/03/23 1,534 1,534 1,491 1,515 37,100
2026/03/19 1,569 1,606 1,561 1,574 24,500
2026/03/18 1,610 1,616 1,575 1,587 29,100
2026/03/17 1,587 1,640 1,587 1,600 27,100
2026/03/16 1,573 1,591 1,566 1,586 18,100
2026/03/13 1,530 1,599 1,530 1,583 35,000
2026/03/12 1,591 1,592 1,554 1,559 23,100
2026/03/11 1,602 1,630 1,602 1,616 18,100
2026/03/10 1,598 1,615 1,579 1,610 37,700
2026/03/09 1,573 1,593 1,528 1,579 57,100
2026/03/06 1,580 1,620 1,556 1,613 71,700
2026/03/05 1,500 1,597 1,500 1,580 59,000
2026/03/04 1,498 1,505 1,428 1,469 69,800
2026/03/03 1,550 1,559 1,521 1,521 25,500
2026/03/02 1,576 1,582 1,554 1,573 23,900
2026/02/27 1,558 1,620 1,540 1,610 46,200
2026/02/26 1,534 1,576 1,534 1,563 19,200
2026/02/25 1,550 1,563 1,529 1,533 17,200
2026/02/24 1,545 1,555 1,521 1,542 28,100
2026/02/20 1,574 1,578 1,546 1,568 31,500
2026/02/19 1,582 1,600 1,561 1,598 36,700
2026/02/18 1,548 1,592 1,516 1,580 77,500
2026/02/17 1,547 1,599 1,515 1,547 93,800
2026/02/16 1,562 1,623 1,562 1,580 252,600
2026/02/13 1,409 1,415 1,335 1,342 75,200
2026/02/12 1,412 1,423 1,402 1,417 14,100
2026/02/10 1,413 1,417 1,396 1,412 44,400
2026/02/09 1,405 1,405 1,380 1,397 25,500
2026/02/06 1,393 1,396 1,376 1,384 41,400
2026/02/05 1,411 1,424 1,396 1,406 17,400
2026/02/04 1,412 1,412 1,390 1,399 45,400
2026/02/03 1,403 1,428 1,400 1,428 19,500
2026/02/02 1,400 1,418 1,398 1,407 21,900
2026/01/30 1,400 1,415 1,387 1,409 52,500
2026/01/29 1,419 1,419 1,391 1,403 58,900
2026/01/28 1,506 1,541 1,407 1,421 265,500
2026/01/27 1,460 1,476 1,444 1,476 27,700
2026/01/26 1,476 1,485 1,440 1,465 47,200
2026/01/23 1,491 1,492 1,465 1,465 41,100
2026/01/22 1,499 1,512 1,473 1,491 48,600
2026/01/21 1,479 1,504 1,465 1,480 43,400
2026/01/20 1,533 1,545 1,501 1,504 37,800
2026/01/19 1,540 1,540 1,514 1,533 48,000
2026/01/16 1,565 1,565 1,522 1,545 54,900
2026/01/15 1,460 1,567 1,444 1,561 131,300
2026/01/14 1,460 1,460 1,431 1,434 29,300
2026/01/13 1,494 1,494 1,446 1,454 43,500
2026/01/09 1,468 1,479 1,455 1,471 33,200
2026/01/08 1,421 1,468 1,421 1,455 33,400
2026/01/07 1,413 1,435 1,412 1,421 28,400
2026/01/06 1,411 1,436 1,411 1,429 31,800
2026/01/05 1,425 1,431 1,395 1,410 39,400

このページの先頭へ