7320 Solvvy(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 | 2,740 | 2,782 | 2,557 | 2,644 | 85,500 | 2,644 |
| 2025-04-03 | 2,742 | 2,825 | 2,742 | 2,781 | 28,700 | 2,781 |
| 2025-04-02 | 2,910 | 2,910 | 2,831 | 2,831 | 9,100 | 2,831 |
| 2025-04-01 | 2,854 | 2,920 | 2,850 | 2,898 | 7,200 | 2,898 |
| 2025-03-31 | 2,868 | 2,895 | 2,826 | 2,862 | 9,800 | 2,862 |
| 2025-03-28 | 2,935 | 2,945 | 2,911 | 2,911 | 11,300 | 2,911 |
| 2025-03-27 | 2,893 | 2,912 | 2,860 | 2,907 | 27,000 | 2,907 |
| 2025-03-26 | 2,949 | 2,958 | 2,897 | 2,900 | 24,300 | 2,900 |
| 2025-03-25 | 2,963 | 2,991 | 2,922 | 2,967 | 17,800 | 2,967 |
| 2025-03-24 | 2,956 | 2,967 | 2,920 | 2,949 | 12,000 | 2,949 |
| 2025-03-21 | 2,893 | 2,952 | 2,877 | 2,949 | 28,600 | 2,949 |
| 2025-03-19 | 2,859 | 2,893 | 2,859 | 2,879 | 9,900 | 2,879 |
| 2025-03-18 | 2,849 | 2,854 | 2,815 | 2,838 | 12,700 | 2,838 |
| 2025-03-17 | 2,800 | 2,823 | 2,783 | 2,807 | 15,900 | 2,807 |
| 2025-03-14 | 2,819 | 2,865 | 2,802 | 2,802 | 18,900 | 2,802 |
| 2025-03-13 | 2,867 | 2,876 | 2,813 | 2,838 | 17,900 | 2,838 |
| 2025-03-12 | 2,841 | 2,884 | 2,841 | 2,861 | 11,800 | 2,861 |
| 2025-03-11 | 2,782 | 2,869 | 2,725 | 2,847 | 36,400 | 2,847 |
| 2025-03-10 | 2,810 | 2,844 | 2,780 | 2,819 | 25,600 | 2,819 |
| 2025-03-07 | 2,758 | 2,803 | 2,751 | 2,790 | 22,200 | 2,790 |
| 2025-03-06 | 2,774 | 2,785 | 2,735 | 2,785 | 11,000 | 2,785 |
| 2025-03-05 | 2,763 | 2,773 | 2,732 | 2,752 | 6,100 | 2,752 |
| 2025-03-04 | 2,801 | 2,801 | 2,736 | 2,760 | 14,500 | 2,760 |
| 2025-03-03 | 2,791 | 2,803 | 2,762 | 2,793 | 16,100 | 2,793 |
| 2025-02-28 | 2,796 | 2,809 | 2,738 | 2,741 | 38,400 | 2,741 |
| 2025-02-27 | 2,885 | 2,885 | 2,801 | 2,810 | 8,500 | 2,810 |
| 2025-02-26 | 2,798 | 2,916 | 2,798 | 2,840 | 43,400 | 2,840 |
| 2025-02-25 | 2,783 | 2,814 | 2,775 | 2,787 | 52,200 | 2,787 |
| 2025-02-21 | 2,922 | 2,922 | 2,764 | 2,833 | 104,000 | 2,833 |
| 2025-02-20 | 2,959 | 3,015 | 2,866 | 2,931 | 40,800 | 2,931 |
| 2025-02-19 | 2,940 | 2,969 | 2,910 | 2,966 | 12,100 | 2,966 |
| 2025-02-18 | 2,946 | 2,955 | 2,885 | 2,926 | 28,900 | 2,926 |
| 2025-02-17 | 2,899 | 2,949 | 2,880 | 2,946 | 51,900 | 2,946 |
| 2025-02-14 | 3,155 | 3,170 | 2,827 | 2,852 | 151,200 | 2,852 |
| 2025-02-13 | 3,310 | 3,360 | 2,916 | 2,985 | 102,200 | 2,985 |
| 2025-02-12 | 3,350 | 3,350 | 3,230 | 3,330 | 31,600 | 3,330 |
| 2025-02-10 | 3,205 | 3,355 | 3,200 | 3,295 | 34,000 | 3,295 |
| 2025-02-07 | 3,170 | 3,250 | 3,095 | 3,170 | 42,900 | 3,170 |
| 2025-02-06 | 3,190 | 3,220 | 3,165 | 3,200 | 15,500 | 3,200 |
| 2025-02-05 | 3,210 | 3,215 | 3,165 | 3,185 | 20,400 | 3,185 |
| 2025-02-04 | 3,300 | 3,300 | 3,210 | 3,210 | 11,300 | 3,210 |
| 2025-02-03 | 3,280 | 3,335 | 3,235 | 3,255 | 10,400 | 3,255 |
| 2025-01-31 | 3,310 | 3,310 | 3,265 | 3,290 | 4,900 | 3,290 |
| 2025-01-30 | 3,350 | 3,390 | 3,295 | 3,305 | 9,200 | 3,305 |
| 2025-01-29 | 3,350 | 3,395 | 3,350 | 3,350 | 7,700 | 3,350 |
| 2025-01-28 | 3,325 | 3,370 | 3,305 | 3,350 | 8,500 | 3,350 |
| 2025-01-27 | 3,335 | 3,400 | 3,305 | 3,330 | 63,100 | 3,330 |
| 2025-01-24 | 3,180 | 3,285 | 3,180 | 3,280 | 20,800 | 3,280 |
| 2025-01-23 | 3,250 | 3,315 | 3,165 | 3,190 | 27,200 | 3,190 |
| 2025-01-22 | 3,180 | 3,280 | 3,180 | 3,235 | 17,600 | 3,235 |
| 2025-01-21 | 3,195 | 3,205 | 3,135 | 3,135 | 11,800 | 3,135 |
| 2025-01-20 | 3,100 | 3,200 | 3,095 | 3,190 | 35,000 | 3,190 |
| 2025-01-17 | 3,065 | 3,090 | 3,025 | 3,080 | 10,500 | 3,080 |
| 2025-01-16 | 3,080 | 3,130 | 3,020 | 3,020 | 17,400 | 3,020 |
| 2025-01-15 | 3,135 | 3,135 | 3,055 | 3,070 | 13,500 | 3,070 |
| 2025-01-14 | 3,125 | 3,135 | 3,085 | 3,125 | 8,100 | 3,125 |
| 2025-01-10 | 3,130 | 3,180 | 3,125 | 3,145 | 13,200 | 3,145 |
| 2025-01-09 | 3,265 | 3,265 | 3,125 | 3,130 | 10,900 | 3,130 |
| 2025-01-08 | 3,200 | 3,315 | 3,200 | 3,205 | 24,000 | 3,205 |
| 2025-01-07 | 3,230 | 3,270 | 3,200 | 3,200 | 17,700 | 3,200 |
| 2025-01-06 | 3,250 | 3,305 | 3,180 | 3,220 | 29,900 | 3,220 |
分割・併合履歴 ： [2018-12-26]1株→3株