- 2025年
- 2024年
5871 SOLIZE(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,600 | 1,600 | 1,505 | 1,538 | 9,800 | 1,538 |
| 2025-04-03 | 1,585 | 1,679 | 1,580 | 1,649 | 4,000 | 1,649 |
| 2025-04-02 | 1,637 | 1,682 | 1,628 | 1,649 | 2,500 | 1,649 |
| 2025-04-01 | 1,633 | 1,698 | 1,612 | 1,612 | 4,100 | 1,612 |
| 2025-03-31 | 1,668 | 1,668 | 1,590 | 1,632 | 5,100 | 1,632 |
| 2025-03-28 | 1,620 | 1,709 | 1,620 | 1,708 | 5,000 | 1,708 |
| 2025-03-27 | 1,733 | 1,733 | 1,631 | 1,655 | 8,600 | 1,655 |
| 2025-03-26 | 1,666 | 1,735 | 1,620 | 1,735 | 11,000 | 1,735 |
| 2025-03-25 | 1,738 | 1,738 | 1,643 | 1,677 | 87,800 | 1,677 |
| 2025-03-24 | 1,551 | 1,551 | 1,520 | 1,538 | 5,900 | 1,538 |
| 2025-03-21 | 1,571 | 1,572 | 1,550 | 1,550 | 5,100 | 1,550 |
| 2025-03-19 | 1,593 | 1,596 | 1,550 | 1,572 | 4,400 | 1,572 |
| 2025-03-18 | 1,590 | 1,593 | 1,572 | 1,593 | 1,700 | 1,593 |
| 2025-03-17 | 1,590 | 1,595 | 1,566 | 1,594 | 4,700 | 1,594 |
| 2025-03-14 | 1,579 | 1,589 | 1,556 | 1,584 | 2,500 | 1,584 |
| 2025-03-13 | 1,518 | 1,598 | 1,518 | 1,594 | 9,300 | 1,594 |
| 2025-03-12 | 1,531 | 1,561 | 1,511 | 1,511 | 13,800 | 1,511 |
| 2025-03-11 | 1,502 | 1,542 | 1,500 | 1,526 | 3,100 | 1,526 |
| 2025-03-10 | 1,522 | 1,545 | 1,520 | 1,524 | 5,200 | 1,524 |
| 2025-03-07 | 1,513 | 1,526 | 1,504 | 1,504 | 800 | 1,504 |
| 2025-03-06 | 1,511 | 1,544 | 1,509 | 1,513 | 2,800 | 1,513 |
| 2025-03-05 | 1,513 | 1,537 | 1,500 | 1,508 | 4,500 | 1,508 |
| 2025-03-04 | 1,525 | 1,550 | 1,514 | 1,514 | 1,600 | 1,514 |
| 2025-03-03 | 1,540 | 1,545 | 1,523 | 1,534 | 1,400 | 1,534 |
| 2025-02-28 | 1,592 | 1,592 | 1,520 | 1,539 | 7,300 | 1,539 |
| 2025-02-27 | 1,597 | 1,597 | 1,545 | 1,579 | 5,300 | 1,579 |
| 2025-02-26 | 1,600 | 1,600 | 1,536 | 1,585 | 21,600 | 1,585 |
| 2025-02-25 | 1,540 | 1,599 | 1,505 | 1,599 | 15,700 | 1,599 |
| 2025-02-21 | 1,505 | 1,550 | 1,505 | 1,547 | 5,200 | 1,547 |
| 2025-02-20 | 1,518 | 1,546 | 1,503 | 1,505 | 5,400 | 1,505 |
| 2025-02-19 | 1,508 | 1,527 | 1,505 | 1,510 | 3,300 | 1,510 |
| 2025-02-18 | 1,517 | 1,519 | 1,500 | 1,511 | 4,900 | 1,511 |
| 2025-02-17 | 1,503 | 1,525 | 1,481 | 1,496 | 12,600 | 1,496 |
| 2025-02-14 | 1,570 | 1,575 | 1,535 | 1,535 | 3,900 | 1,535 |
| 2025-02-13 | 1,568 | 1,577 | 1,555 | 1,563 | 3,100 | 1,563 |
| 2025-02-12 | 1,547 | 1,576 | 1,535 | 1,576 | 13,600 | 1,576 |
| 2025-02-10 | 1,516 | 1,535 | 1,512 | 1,519 | 3,100 | 1,519 |
| 2025-02-07 | 1,509 | 1,533 | 1,509 | 1,516 | 2,900 | 1,516 |
| 2025-02-06 | 1,516 | 1,532 | 1,512 | 1,512 | 2,500 | 1,512 |
| 2025-02-05 | 1,505 | 1,538 | 1,505 | 1,516 | 2,700 | 1,516 |
| 2025-02-04 | 1,503 | 1,560 | 1,503 | 1,518 | 5,400 | 1,518 |
| 2025-02-03 | 1,530 | 1,544 | 1,503 | 1,503 | 3,800 | 1,503 |
| 2025-01-31 | 1,532 | 1,587 | 1,532 | 1,544 | 3,600 | 1,544 |
| 2025-01-30 | 1,545 | 1,585 | 1,545 | 1,560 | 1,800 | 1,560 |
| 2025-01-29 | 1,537 | 1,577 | 1,537 | 1,577 | 2,700 | 1,577 |
| 2025-01-28 | 1,526 | 1,573 | 1,516 | 1,538 | 1,500 | 1,538 |
| 2025-01-27 | 1,606 | 1,621 | 1,501 | 1,533 | 7,700 | 1,533 |
| 2025-01-24 | 1,644 | 1,655 | 1,607 | 1,620 | 15,700 | 1,620 |
| 2025-01-23 | 1,566 | 1,593 | 1,533 | 1,593 | 2,600 | 1,593 |
| 2025-01-22 | 1,548 | 1,575 | 1,532 | 1,557 | 2,900 | 1,557 |
| 2025-01-21 | 1,506 | 1,537 | 1,480 | 1,537 | 9,700 | 1,537 |
| 2025-01-20 | 1,550 | 1,575 | 1,501 | 1,504 | 12,800 | 1,504 |
| 2025-01-17 | 1,572 | 1,574 | 1,551 | 1,551 | 3,500 | 1,551 |
| 2025-01-16 | 1,645 | 1,645 | 1,577 | 1,577 | 4,100 | 1,577 |
| 2025-01-15 | 1,651 | 1,653 | 1,605 | 1,605 | 4,700 | 1,605 |
| 2025-01-14 | 1,680 | 1,685 | 1,617 | 1,644 | 13,100 | 1,644 |
| 2025-01-10 | 1,657 | 1,724 | 1,650 | 1,683 | 15,200 | 1,683 |
| 2025-01-09 | 1,610 | 1,740 | 1,610 | 1,697 | 29,800 | 1,697 |
| 2025-01-08 | 1,559 | 1,617 | 1,501 | 1,604 | 11,200 | 1,604 |
| 2025-01-07 | 1,575 | 1,579 | 1,526 | 1,534 | 4,000 | 1,534 |
| 2025-01-06 | 1,537 | 1,590 | 1,501 | 1,571 | 6,100 | 1,571 |
分割・併合履歴 ： なし