- 2025年
- 2024年
5871 SOLIZE Holdings(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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,653 | 1,655 | 1,643 | 1,643 | 1,400 | 1,643 |
| 2025-10-30 | 1,651 | 1,680 | 1,651 | 1,653 | 600 | 1,653 |
| 2025-10-29 | 1,693 | 1,693 | 1,651 | 1,651 | 2,200 | 1,651 |
| 2025-10-28 | 1,693 | 1,693 | 1,677 | 1,689 | 1,100 | 1,689 |
| 2025-10-27 | 1,706 | 1,720 | 1,692 | 1,693 | 4,000 | 1,693 |
| 2025-10-24 | 1,729 | 1,729 | 1,705 | 1,706 | 4,900 | 1,706 |
| 2025-10-23 | 1,692 | 1,699 | 1,690 | 1,694 | 4,800 | 1,694 |
| 2025-10-22 | 1,695 | 1,700 | 1,692 | 1,692 | 1,300 | 1,692 |
| 2025-10-21 | 1,710 | 1,711 | 1,670 | 1,682 | 1,700 | 1,682 |
| 2025-10-20 | 1,695 | 1,700 | 1,678 | 1,687 | 2,800 | 1,687 |
| 2025-10-17 | 1,675 | 1,675 | 1,637 | 1,674 | 2,900 | 1,674 |
| 2025-10-16 | 1,641 | 1,641 | 1,627 | 1,635 | 7,300 | 1,635 |
| 2025-10-15 | 1,608 | 1,639 | 1,608 | 1,639 | 3,300 | 1,639 |
| 2025-10-14 | 1,662 | 1,662 | 1,597 | 1,608 | 9,200 | 1,608 |
| 2025-10-10 | 1,673 | 1,685 | 1,669 | 1,674 | 2,200 | 1,674 |
| 2025-10-09 | 1,701 | 1,705 | 1,680 | 1,695 | 5,300 | 1,695 |
| 2025-10-08 | 1,730 | 1,730 | 1,699 | 1,699 | 8,400 | 1,699 |
| 2025-10-07 | 1,743 | 1,777 | 1,701 | 1,730 | 6,000 | 1,730 |
| 2025-10-06 | 1,780 | 1,780 | 1,730 | 1,758 | 6,900 | 1,758 |
| 2025-10-03 | 1,787 | 1,798 | 1,778 | 1,780 | 2,000 | 1,780 |
| 2025-10-02 | 1,798 | 1,800 | 1,770 | 1,788 | 3,400 | 1,788 |
| 2025-10-01 | 1,775 | 1,800 | 1,763 | 1,798 | 4,300 | 1,798 |
| 2025-09-30 | 1,767 | 1,798 | 1,760 | 1,768 | 2,500 | 1,768 |
| 2025-09-29 | 1,790 | 1,798 | 1,770 | 1,780 | 3,500 | 1,780 |
| 2025-09-26 | 1,781 | 1,794 | 1,750 | 1,790 | 2,000 | 1,790 |
| 2025-09-25 | 1,797 | 1,798 | 1,780 | 1,781 | 5,800 | 1,781 |
| 2025-09-24 | 1,793 | 1,798 | 1,721 | 1,798 | 5,800 | 1,798 |
| 2025-09-22 | 1,772 | 1,795 | 1,730 | 1,780 | 5,500 | 1,780 |
| 2025-09-19 | 1,781 | 1,790 | 1,749 | 1,761 | 3,800 | 1,761 |
| 2025-09-18 | 1,778 | 1,781 | 1,778 | 1,781 | 2,000 | 1,781 |
| 2025-09-17 | 1,750 | 1,780 | 1,731 | 1,780 | 700 | 1,780 |
| 2025-09-16 | 1,712 | 1,759 | 1,712 | 1,758 | 4,400 | 1,758 |
| 2025-09-12 | 1,726 | 1,726 | 1,703 | 1,716 | 4,300 | 1,716 |
| 2025-09-11 | 1,703 | 1,737 | 1,693 | 1,726 | 2,600 | 1,726 |
| 2025-09-10 | 1,705 | 1,715 | 1,687 | 1,693 | 10,400 | 1,693 |
| 2025-09-09 | 1,756 | 1,756 | 1,690 | 1,708 | 4,900 | 1,708 |
| 2025-09-08 | 1,705 | 1,750 | 1,705 | 1,746 | 8,600 | 1,746 |
| 2025-09-05 | 1,691 | 1,729 | 1,687 | 1,729 | 5,700 | 1,729 |
| 2025-09-04 | 1,744 | 1,744 | 1,704 | 1,704 | 6,900 | 1,704 |
| 2025-09-03 | 1,754 | 1,780 | 1,731 | 1,759 | 7,800 | 1,759 |
| 2025-09-02 | 1,800 | 1,800 | 1,778 | 1,781 | 1,200 | 1,781 |
| 2025-09-01 | 1,763 | 1,800 | 1,726 | 1,800 | 6,900 | 1,800 |
| 2025-08-29 | 1,795 | 1,795 | 1,740 | 1,781 | 7,900 | 1,781 |
| 2025-08-28 | 1,809 | 1,809 | 1,784 | 1,800 | 3,400 | 1,800 |
| 2025-08-27 | 1,786 | 1,809 | 1,765 | 1,809 | 7,700 | 1,809 |
| 2025-08-26 | 1,798 | 1,806 | 1,760 | 1,786 | 12,600 | 1,786 |
| 2025-08-25 | 1,774 | 1,826 | 1,774 | 1,800 | 15,100 | 1,800 |
| 2025-08-22 | 1,717 | 1,751 | 1,695 | 1,751 | 8,000 | 1,751 |
| 2025-08-21 | 1,697 | 1,717 | 1,697 | 1,717 | 1,800 | 1,717 |
| 2025-08-20 | 1,695 | 1,717 | 1,693 | 1,697 | 3,400 | 1,697 |
| 2025-08-19 | 1,721 | 1,721 | 1,694 | 1,700 | 2,900 | 1,700 |
| 2025-08-18 | 1,721 | 1,739 | 1,710 | 1,715 | 3,600 | 1,715 |
| 2025-08-15 | 1,755 | 1,755 | 1,670 | 1,702 | 8,200 | 1,702 |
| 2025-08-14 | 1,747 | 1,754 | 1,736 | 1,754 | 2,800 | 1,754 |
| 2025-08-13 | 1,770 | 1,771 | 1,748 | 1,748 | 3,200 | 1,748 |
| 2025-08-12 | 1,752 | 1,770 | 1,747 | 1,756 | 3,400 | 1,756 |
| 2025-08-08 | 1,765 | 1,765 | 1,744 | 1,761 | 2,800 | 1,761 |
| 2025-08-07 | 1,750 | 1,799 | 1,735 | 1,735 | 9,400 | 1,735 |
| 2025-08-06 | 1,833 | 1,840 | 1,818 | 1,822 | 3,100 | 1,822 |
| 2025-08-05 | 1,851 | 1,851 | 1,812 | 1,840 | 2,000 | 1,840 |
| 2025-08-04 | 1,834 | 1,863 | 1,823 | 1,831 | 3,300 | 1,831 |
| 2025-08-01 | 1,875 | 1,875 | 1,865 | 1,870 | 1,400 | 1,870 |
| 2025-07-31 | 1,891 | 1,891 | 1,871 | 1,880 | 1,400 | 1,880 |
| 2025-07-30 | 1,859 | 1,870 | 1,859 | 1,870 | 300 | 1,870 |
| 2025-07-29 | 1,862 | 1,887 | 1,859 | 1,859 | 1,500 | 1,859 |
| 2025-07-28 | 1,924 | 1,924 | 1,852 | 1,862 | 3,400 | 1,862 |
| 2025-07-25 | 1,866 | 1,900 | 1,858 | 1,900 | 10,700 | 1,900 |
| 2025-07-24 | 1,821 | 1,870 | 1,821 | 1,868 | 4,500 | 1,868 |
| 2025-07-23 | 1,814 | 1,849 | 1,801 | 1,821 | 3,600 | 1,821 |
| 2025-07-22 | 1,795 | 1,815 | 1,790 | 1,790 | 3,500 | 1,790 |
| 2025-07-18 | 1,809 | 1,809 | 1,780 | 1,800 | 2,000 | 1,800 |
| 2025-07-17 | 1,812 | 1,812 | 1,785 | 1,785 | 2,900 | 1,785 |
| 2025-07-16 | 1,811 | 1,811 | 1,798 | 1,808 | 4,400 | 1,808 |
| 2025-07-15 | 1,794 | 1,825 | 1,791 | 1,820 | 4,300 | 1,820 |
| 2025-07-14 | 1,817 | 1,817 | 1,798 | 1,800 | 2,200 | 1,800 |
| 2025-07-11 | 1,833 | 1,833 | 1,802 | 1,811 | 6,300 | 1,811 |
| 2025-07-10 | 1,841 | 1,850 | 1,825 | 1,844 | 2,100 | 1,844 |
| 2025-07-09 | 1,828 | 1,894 | 1,828 | 1,848 | 10,200 | 1,848 |
| 2025-07-08 | 1,815 | 1,817 | 1,796 | 1,811 | 3,600 | 1,811 |
| 2025-07-07 | 1,798 | 1,810 | 1,772 | 1,805 | 4,000 | 1,805 |
| 2025-07-04 | 1,764 | 1,810 | 1,764 | 1,798 | 3,600 | 1,798 |
| 2025-07-03 | 1,787 | 1,898 | 1,764 | 1,764 | 8,300 | 1,764 |
| 2025-07-02 | 1,778 | 1,786 | 1,771 | 1,786 | 2,200 | 1,786 |
| 2025-07-01 | 1,746 | 1,840 | 1,746 | 1,778 | 4,000 | 1,778 |
| 2025-06-30 | 1,770 | 1,770 | 1,741 | 1,746 | 2,200 | 1,746 |
| 2025-06-27 | 1,751 | 1,758 | 1,751 | 1,752 | 2,300 | 1,752 |
| 2025-06-26 | 1,766 | 1,790 | 1,750 | 1,750 | 5,600 | 1,750 |
| 2025-06-25 | 1,850 | 1,850 | 1,800 | 1,806 | 6,200 | 1,806 |
| 2025-06-24 | 1,848 | 1,850 | 1,807 | 1,827 | 3,800 | 1,827 |
| 2025-06-23 | 1,790 | 1,825 | 1,750 | 1,825 | 5,800 | 1,825 |
| 2025-06-20 | 1,820 | 1,820 | 1,791 | 1,798 | 4,200 | 1,798 |
| 2025-06-19 | 1,825 | 1,825 | 1,788 | 1,788 | 4,100 | 1,788 |
| 2025-06-18 | 1,843 | 1,855 | 1,825 | 1,825 | 3,100 | 1,825 |
| 2025-06-17 | 1,851 | 1,856 | 1,843 | 1,843 | 1,600 | 1,843 |
| 2025-06-16 | 1,844 | 1,874 | 1,838 | 1,838 | 2,300 | 1,838 |
| 2025-06-13 | 1,870 | 1,870 | 1,821 | 1,844 | 2,600 | 1,844 |
| 2025-06-12 | 1,868 | 1,883 | 1,840 | 1,861 | 1,600 | 1,861 |
| 2025-06-11 | 1,895 | 1,917 | 1,876 | 1,884 | 5,300 | 1,884 |
| 2025-06-10 | 1,921 | 1,921 | 1,876 | 1,891 | 3,200 | 1,891 |
| 2025-06-09 | 1,854 | 1,924 | 1,846 | 1,920 | 4,500 | 1,920 |
| 2025-06-06 | 1,808 | 1,849 | 1,808 | 1,825 | 3,900 | 1,825 |
| 2025-06-05 | 1,881 | 1,881 | 1,809 | 1,813 | 10,200 | 1,813 |
| 2025-06-04 | 1,880 | 1,895 | 1,862 | 1,887 | 3,800 | 1,887 |
| 2025-06-03 | 1,945 | 1,945 | 1,875 | 1,875 | 6,600 | 1,875 |
| 2025-06-02 | 1,968 | 1,969 | 1,933 | 1,933 | 3,500 | 1,933 |
| 2025-05-30 | 1,899 | 1,934 | 1,899 | 1,931 | 1,600 | 1,931 |
| 2025-05-29 | 1,920 | 1,940 | 1,901 | 1,920 | 6,300 | 1,920 |
| 2025-05-28 | 1,858 | 1,951 | 1,858 | 1,898 | 13,300 | 1,898 |
| 2025-05-27 | 1,946 | 1,984 | 1,825 | 1,872 | 11,900 | 1,872 |
| 2025-05-26 | 1,931 | 2,034 | 1,931 | 1,946 | 9,200 | 1,946 |
| 2025-05-23 | 1,930 | 2,153 | 1,908 | 1,930 | 28,700 | 1,930 |
| 2025-05-22 | 1,808 | 1,910 | 1,795 | 1,910 | 13,000 | 1,910 |
| 2025-05-21 | 1,789 | 1,815 | 1,782 | 1,814 | 8,300 | 1,814 |
| 2025-05-20 | 1,790 | 1,790 | 1,767 | 1,789 | 4,000 | 1,789 |
| 2025-05-19 | 1,710 | 1,773 | 1,705 | 1,766 | 6,000 | 1,766 |
| 2025-05-16 | 1,700 | 1,738 | 1,700 | 1,710 | 2,700 | 1,710 |
| 2025-05-15 | 1,772 | 1,772 | 1,700 | 1,700 | 13,700 | 1,700 |
| 2025-05-14 | 1,700 | 1,796 | 1,697 | 1,772 | 22,500 | 1,772 |
| 2025-05-13 | 1,652 | 1,697 | 1,641 | 1,697 | 16,200 | 1,697 |
| 2025-05-12 | 1,539 | 1,598 | 1,530 | 1,572 | 2,800 | 1,572 |
| 2025-05-09 | 1,580 | 1,590 | 1,527 | 1,550 | 2,000 | 1,550 |
| 2025-05-08 | 1,581 | 1,594 | 1,562 | 1,565 | 1,300 | 1,565 |
| 2025-05-07 | 1,565 | 1,599 | 1,559 | 1,581 | 2,000 | 1,581 |
| 2025-05-02 | 1,600 | 1,600 | 1,570 | 1,576 | 1,500 | 1,576 |
| 2025-05-01 | 1,596 | 1,614 | 1,587 | 1,604 | 1,100 | 1,604 |
| 2025-04-30 | 1,610 | 1,615 | 1,555 | 1,585 | 2,500 | 1,585 |
| 2025-04-28 | 1,647 | 1,647 | 1,600 | 1,608 | 3,300 | 1,608 |
| 2025-04-25 | 1,691 | 1,691 | 1,622 | 1,645 | 5,000 | 1,645 |
| 2025-04-24 | 1,648 | 1,685 | 1,632 | 1,685 | 3,000 | 1,685 |
| 2025-04-23 | 1,690 | 1,696 | 1,600 | 1,635 | 11,800 | 1,635 |
| 2025-04-22 | 1,698 | 1,698 | 1,662 | 1,671 | 2,900 | 1,671 |
| 2025-04-21 | 1,626 | 1,690 | 1,626 | 1,690 | 3,300 | 1,690 |
| 2025-04-18 | 1,591 | 1,681 | 1,515 | 1,641 | 18,700 | 1,641 |
| 2025-04-17 | 1,565 | 1,656 | 1,565 | 1,650 | 20,900 | 1,650 |
| 2025-04-16 | 1,529 | 1,576 | 1,529 | 1,564 | 2,800 | 1,564 |
| 2025-04-15 | 1,526 | 1,561 | 1,526 | 1,537 | 3,400 | 1,537 |
| 2025-04-14 | 1,596 | 1,599 | 1,566 | 1,566 | 2,000 | 1,566 |
| 2025-04-11 | 1,500 | 1,580 | 1,500 | 1,568 | 2,200 | 1,568 |
| 2025-04-10 | 1,532 | 1,560 | 1,512 | 1,526 | 4,400 | 1,526 |
| 2025-04-09 | 1,500 | 1,500 | 1,446 | 1,484 | 19,000 | 1,484 |
| 2025-04-08 | 1,470 | 1,542 | 1,470 | 1,520 | 4,700 | 1,520 |
| 2025-04-07 | 1,438 | 1,481 | 1,390 | 1,442 | 12,000 | 1,442 |
| 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