7320 Solvvy(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,095	2,127	2,076	2,083	4,700	1,041.50
2020-12-29	2,109	2,170	2,071	2,120	7,800	1,060
2020-12-28	2,194	2,241	2,120	2,120	19,000	1,060
2020-12-25	2,154	2,194	2,130	2,172	13,500	1,086
2020-12-24	2,064	2,179	2,043	2,160	26,800	1,080
2020-12-23	2,025	2,074	1,990	2,014	25,800	1,007
2020-12-22	2,125	2,125	1,982	1,995	73,100	997.50
2020-12-21	2,198	2,211	2,102	2,155	14,000	1,077.50
2020-12-18	2,264	2,280	2,203	2,203	14,700	1,101.50
2020-12-17	2,223	2,314	2,203	2,314	13,800	1,157
2020-12-16	2,272	2,272	2,170	2,245	15,500	1,122.50
2020-12-15	2,279	2,279	2,178	2,189	54,500	1,094.50
2020-12-14	2,167	2,332	2,131	2,319	39,600	1,159.50
2020-12-11	2,130	2,131	2,076	2,121	12,100	1,060.50
2020-12-10	2,082	2,149	2,080	2,131	13,200	1,065.50
2020-12-09	2,137	2,138	2,060	2,077	23,000	1,038.50
2020-12-08	2,234	2,234	2,131	2,151	22,700	1,075.50
2020-12-07	2,196	2,250	2,108	2,214	40,600	1,107
2020-12-04	2,230	2,264	2,159	2,196	33,700	1,098
2020-12-03	2,275	2,275	2,167	2,240	53,600	1,120
2020-12-02	2,200	2,393	2,191	2,356	64,600	1,178
2020-12-01	2,081	2,197	2,030	2,197	27,600	1,098.50
2020-11-30	2,051	2,108	1,994	2,081	34,300	1,040.50
2020-11-27	1,962	2,011	1,951	2,011	15,700	1,005.50
2020-11-26	1,982	2,050	1,921	2,012	30,500	1,006
2020-11-25	2,000	2,019	1,891	1,917	52,400	958.50
2020-11-24	1,815	1,988	1,810	1,988	61,900	994
2020-11-20	1,800	1,825	1,752	1,820	25,600	910
2020-11-19	1,791	1,811	1,748	1,772	21,300	886
2020-11-18	1,721	1,806	1,721	1,799	52,900	899.50
2020-11-17	1,750	1,763	1,661	1,690	29,700	845
2020-11-16	1,691	1,750	1,671	1,750	29,500	875
2020-11-13	1,726	1,773	1,660	1,691	45,200	845.50
2020-11-12	1,831	1,848	1,712	1,779	109,200	889.50
2020-11-11	1,490	1,576	1,490	1,551	26,900	775.50
2020-11-10	1,600	1,600	1,483	1,485	19,200	742.50
2020-11-09	1,574	1,591	1,539	1,574	9,900	787
2020-11-06	1,539	1,574	1,511	1,538	14,000	769
2020-11-05	1,550	1,550	1,497	1,512	11,200	756
2020-11-04	1,460	1,545	1,445	1,545	19,300	772.50
2020-11-02	1,452	1,472	1,417	1,448	12,400	724
2020-10-30	1,546	1,546	1,435	1,459	24,900	729.50
2020-10-29	1,550	1,571	1,510	1,546	12,800	773
2020-10-28	1,644	1,644	1,549	1,559	14,900	779.50
2020-10-27	1,550	1,674	1,525	1,650	33,600	825
2020-10-26	1,619	1,619	1,566	1,566	17,300	783
2020-10-23	1,654	1,676	1,571	1,621	22,400	810.50
2020-10-22	1,700	1,766	1,653	1,673	16,900	836.50
2020-10-21	1,700	1,760	1,674	1,710	22,000	855
2020-10-20	1,634	1,744	1,627	1,699	22,900	849.50
2020-10-19	1,575	1,655	1,575	1,604	12,100	802
2020-10-16	1,650	1,650	1,431	1,565	61,000	782.50
2020-10-15	1,723	1,723	1,639	1,670	9,500	835
2020-10-14	1,738	1,771	1,717	1,727	15,100	863.50
2020-10-13	1,748	1,760	1,716	1,740	12,300	870
2020-10-12	1,691	1,691	1,580	1,668	45,300	834
2020-10-09	1,773	1,773	1,611	1,694	42,400	847
2020-10-08	1,793	1,808	1,777	1,782	10,600	891
2020-10-07	1,810	1,810	1,776	1,791	17,100	895.50
2020-10-06	1,855	1,860	1,781	1,781	21,200	890.50
2020-10-05	1,799	1,875	1,799	1,855	51,100	927.50
2020-10-02	1,630	1,893	1,620	1,777	126,000	888.50
2020-09-30	1,647	1,679	1,590	1,630	33,800	815
2020-09-29	1,522	1,667	1,500	1,644	90,100	822
2020-09-28	1,410	1,613	1,410	1,562	170,500	781
2020-09-25	1,265	1,390	1,259	1,390	78,200	695
2020-09-24	1,261	1,282	1,238	1,265	33,000	632.50
2020-09-23	1,290	1,295	1,250	1,270	56,000	635
2020-09-18	1,308	1,327	1,278	1,293	47,500	646.50
2020-09-17	1,331	1,335	1,308	1,308	17,900	654
2020-09-16	1,333	1,349	1,326	1,331	7,300	665.50
2020-09-15	1,305	1,351	1,305	1,329	27,800	664.50
2020-09-14	1,337	1,337	1,305	1,305	23,400	652.50
2020-09-11	1,347	1,347	1,310	1,317	19,700	658.50
2020-09-10	1,356	1,375	1,317	1,332	19,800	666
2020-09-09	1,355	1,366	1,338	1,356	11,200	678
2020-09-08	1,327	1,394	1,327	1,385	36,200	692.50
2020-09-07	1,321	1,349	1,316	1,340	22,200	670
2020-09-04	1,296	1,341	1,296	1,330	21,500	665
2020-09-03	1,350	1,365	1,321	1,323	50,300	661.50
2020-09-02	1,381	1,384	1,325	1,326	43,400	663
2020-09-01	1,340	1,389	1,320	1,378	35,200	689
2020-08-31	1,364	1,395	1,335	1,335	36,600	667.50
2020-08-28	1,410	1,415	1,333	1,350	69,600	675
2020-08-27	1,499	1,515	1,413	1,420	43,700	710
2020-08-26	1,544	1,544	1,471	1,484	35,500	742
2020-08-25	1,634	1,634	1,515	1,518	43,500	759
2020-08-24	1,509	1,617	1,508	1,615	81,300	807.50
2020-08-21	1,502	1,525	1,470	1,485	26,000	742.50
2020-08-20	1,528	1,546	1,502	1,502	20,200	751
2020-08-19	1,534	1,572	1,517	1,528	25,400	764
2020-08-18	1,689	1,715	1,487	1,551	118,300	775.50
2020-08-17	1,375	1,585	1,320	1,585	273,500	792.50
2020-08-14	1,470	1,553	1,263	1,285	194,600	642.50
2020-08-13	1,452	1,469	1,435	1,448	32,800	724
2020-08-12	1,442	1,450	1,396	1,431	34,600	715.50
2020-08-11	1,447	1,454	1,431	1,450	19,400	725
2020-08-07	1,435	1,435	1,416	1,435	9,300	717.50
2020-08-06	1,425	1,425	1,402	1,405	9,900	702.50
2020-08-05	1,430	1,475	1,420	1,420	55,700	710
2020-08-04	1,409	1,430	1,395	1,415	26,100	707.50
2020-08-03	1,369	1,407	1,355	1,401	19,700	700.50
2020-07-31	1,418	1,418	1,350	1,378	27,200	689
2020-07-30	1,430	1,443	1,402	1,413	10,600	706.50
2020-07-29	1,470	1,479	1,412	1,427	18,200	713.50
2020-07-28	1,500	1,500	1,436	1,488	25,400	744
2020-07-27	1,466	1,526	1,446	1,486	29,300	743
2020-07-22	1,431	1,468	1,414	1,467	19,800	733.50
2020-07-21	1,363	1,411	1,356	1,401	14,800	700.50
2020-07-20	1,378	1,390	1,341	1,362	16,500	681
2020-07-17	1,367	1,368	1,331	1,352	6,600	676
2020-07-16	1,336	1,353	1,335	1,351	7,600	675.50
2020-07-15	1,368	1,368	1,335	1,336	2,800	668
2020-07-14	1,364	1,364	1,313	1,325	13,000	662.50
2020-07-13	1,402	1,402	1,360	1,374	8,500	687
2020-07-10	1,353	1,390	1,340	1,379	20,000	689.50
2020-07-09	1,359	1,359	1,338	1,353	3,900	676.50
2020-07-08	1,362	1,367	1,341	1,367	2,000	683.50
2020-07-07	1,329	1,365	1,300	1,362	28,400	681
2020-07-06	1,294	1,359	1,281	1,359	5,000	679.50
2020-07-03	1,270	1,307	1,270	1,294	5,800	647
2020-07-02	1,335	1,335	1,269	1,293	16,800	646.50
2020-07-01	1,351	1,374	1,247	1,307	35,600	653.50
2020-06-30	1,417	1,417	1,332	1,372	21,900	686
2020-06-29	1,410	1,421	1,370	1,372	6,400	686
2020-06-26	1,450	1,457	1,380	1,385	19,300	692.50
2020-06-25	1,367	1,415	1,365	1,399	10,100	699.50
2020-06-24	1,395	1,402	1,389	1,397	2,300	698.50
2020-06-23	1,389	1,406	1,376	1,397	10,700	698.50
2020-06-22	1,456	1,456	1,380	1,392	18,400	696
2020-06-19	1,457	1,480	1,430	1,445	17,300	722.50
2020-06-18	1,380	1,488	1,375	1,487	46,400	743.50
2020-06-17	1,354	1,364	1,340	1,358	4,500	679
2020-06-16	1,357	1,370	1,304	1,370	11,700	685
2020-06-15	1,399	1,399	1,295	1,298	48,100	649
2020-06-12	1,294	1,324	1,272	1,324	20,200	662
2020-06-11	1,346	1,358	1,304	1,330	14,300	665
2020-06-10	1,317	1,351	1,317	1,351	11,100	675.50
2020-06-09	1,360	1,368	1,300	1,317	17,900	658.50
2020-06-08	1,347	1,368	1,333	1,345	23,500	672.50
2020-06-05	1,319	1,319	1,292	1,315	3,500	657.50
2020-06-04	1,280	1,290	1,258	1,288	6,500	644
2020-06-03	1,306	1,308	1,263	1,283	13,400	641.50
2020-06-02	1,324	1,329	1,305	1,306	15,700	653
2020-06-01	1,325	1,335	1,301	1,332	12,600	666
2020-05-29	1,267	1,330	1,264	1,325	19,900	662.50
2020-05-28	1,297	1,310	1,278	1,284	25,400	642
2020-05-27	1,317	1,317	1,249	1,287	18,000	643.50
2020-05-26	1,377	1,377	1,309	1,317	15,700	658.50
2020-05-25	1,357	1,380	1,351	1,364	14,800	682
2020-05-22	1,334	1,339	1,303	1,327	10,400	663.50
2020-05-21	1,338	1,343	1,295	1,324	20,100	662
2020-05-20	1,352	1,352	1,275	1,308	27,500	654
2020-05-19	1,395	1,395	1,287	1,322	71,500	661
2020-05-18	1,240	1,514	1,225	1,425	143,600	712.50
2020-05-15	1,200	1,214	1,154	1,214	16,900	607
2020-05-14	1,227	1,227	1,156	1,171	9,700	585.50
2020-05-13	1,216	1,220	1,180	1,220	11,300	610
2020-05-12	1,213	1,227	1,185	1,221	10,600	610.50
2020-05-11	1,189	1,227	1,186	1,195	11,500	597.50
2020-05-08	1,149	1,165	1,132	1,155	23,700	577.50
2020-05-07	1,100	1,149	1,100	1,149	8,100	574.50
2020-05-01	1,135	1,135	1,084	1,111	8,800	555.50
2020-04-30	1,145	1,160	1,136	1,138	10,900	569
2020-04-28	1,062	1,119	1,050	1,115	17,400	557.50
2020-04-27	1,000	1,070	984	1,061	14,600	530.50
2020-04-24	970	985	947	985	9,600	492.50
2020-04-23	931	970	931	941	10,100	470.50
2020-04-22	979	979	916	926	17,700	463
2020-04-21	1,018	1,030	972	984	11,800	492
2020-04-20	1,039	1,042	1,011	1,042	11,500	521
2020-04-17	1,082	1,082	1,020	1,030	10,300	515
2020-04-16	1,046	1,058	998	1,058	14,300	529
2020-04-15	1,086	1,091	1,050	1,057	13,700	528.50
2020-04-14	1,000	1,089	992	1,085	24,200	542.50
2020-04-13	1,045	1,045	989	1,006	14,200	503
2020-04-10	1,038	1,059	996	1,059	17,300	529.50
2020-04-09	988	1,049	972	1,024	43,600	512
2020-04-08	964	997	927	993	17,800	496.50
2020-04-07	914	972	914	953	27,800	476.50
2020-04-06	865	905	818	905	19,500	452.50
2020-04-03	833	853	814	835	23,300	417.50
2020-04-02	852	854	818	824	14,200	412
2020-04-01	829	902	799	854	54,000	427
2020-03-31	828	836	789	818	15,900	409
2020-03-30	778	796	750	796	19,600	398
2020-03-27	801	803	780	800	9,700	400
2020-03-26	817	820	764	774	30,700	387
2020-03-25	838	849	793	816	41,000	408
2020-03-24	747	809	725	778	30,000	389
2020-03-23	728	747	659	705	90,100	352.50
2020-03-19	854	871	750	780	54,100	390
2020-03-18	898	921	845	855	39,800	427.50
2020-03-17	764	885	737	885	80,300	442.50
2020-03-16	840	861	781	781	51,400	390.50
2020-03-13	847	847	767	795	148,600	397.50
2020-03-12	966	990	908	917	116,700	458.50
2020-03-11	1,095	1,095	970	981	117,300	490.50
2020-03-10	1,052	1,084	947	1,055	139,800	527.50
2020-03-09	1,164	1,164	1,050	1,112	165,700	556
2020-03-06	1,294	1,294	1,201	1,211	29,300	605.50
2020-03-05	1,305	1,305	1,266	1,294	11,200	647
2020-03-04	1,212	1,262	1,212	1,245	17,100	622.50
2020-03-03	1,338	1,338	1,208	1,222	33,300	611
2020-03-02	1,200	1,329	1,200	1,280	91,900	640
2020-02-28	1,278	1,283	1,205	1,222	145,100	611
2020-02-27	1,421	1,428	1,343	1,350	29,300	675
2020-02-26	1,403	1,438	1,372	1,435	39,700	717.50
2020-02-25	1,406	1,454	1,380	1,442	53,300	721
2020-02-21	1,503	1,536	1,502	1,512	6,400	756
2020-02-20	1,574	1,574	1,509	1,517	14,400	758.50
2020-02-19	1,433	1,610	1,428	1,562	23,700	781
2020-02-18	1,446	1,475	1,390	1,427	89,400	713.50
2020-02-17	1,506	1,532	1,450	1,460	65,300	730
2020-02-14	1,569	1,594	1,491	1,535	30,300	767.50
2020-02-13	1,573	1,620	1,573	1,584	5,500	792
2020-02-12	1,699	1,700	1,561	1,592	24,400	796
2020-02-10	1,706	1,706	1,643	1,666	7,300	833
2020-02-07	1,681	1,689	1,656	1,666	8,100	833
2020-02-06	1,672	1,718	1,624	1,694	33,900	847
2020-02-05	1,528	1,690	1,510	1,690	68,200	845
2020-02-04	1,648	1,705	1,502	1,543	137,000	771.50
2020-02-03	1,320	1,408	1,301	1,408	31,600	704
2020-01-31	1,350	1,350	1,322	1,335	9,900	667.50
2020-01-30	1,361	1,368	1,332	1,358	18,400	679
2020-01-29	1,367	1,384	1,339	1,365	13,800	682.50
2020-01-28	1,356	1,387	1,336	1,374	14,500	687
2020-01-27	1,355	1,371	1,341	1,361	11,200	680.50
2020-01-24	1,411	1,412	1,357	1,393	23,600	696.50
2020-01-23	1,472	1,472	1,407	1,415	20,200	707.50
2020-01-22	1,402	1,443	1,401	1,415	14,100	707.50
2020-01-21	1,417	1,425	1,386	1,415	5,800	707.50
2020-01-20	1,427	1,457	1,400	1,400	13,600	700
2020-01-17	1,445	1,445	1,403	1,430	8,900	715
2020-01-16	1,420	1,448	1,408	1,440	8,800	720
2020-01-15	1,391	1,436	1,361	1,420	38,700	710
2020-01-14	1,448	1,449	1,390	1,390	25,400	695
2020-01-10	1,475	1,479	1,433	1,445	7,300	722.50
2020-01-09	1,413	1,477	1,413	1,470	15,000	735
2020-01-08	1,460	1,461	1,396	1,398	26,300	699
2020-01-07	1,495	1,495	1,450	1,460	9,300	730
2020-01-06	1,491	1,491	1,451	1,465	4,600	732.50

分割・併合履歴： [2025-06-27]1株→2株 [2018-12-26]1株→3株

2025年07月
日	月	火	水	木	金	土
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31
« 06月30日