7320 Solvvy(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,419	2,440	2,360	2,431	19,400	1,215.50
2021-12-29	2,386	2,532	2,381	2,419	21,300	1,209.50
2021-12-28	2,433	2,462	2,391	2,432	52,200	1,216
2021-12-27	2,560	2,598	2,376	2,400	91,300	1,200
2021-12-24	2,445	2,595	2,445	2,560	54,100	1,280
2021-12-23	2,480	2,498	2,360	2,385	43,000	1,192.50
2021-12-22	2,280	2,470	2,248	2,430	50,100	1,215
2021-12-21	2,230	2,299	2,187	2,241	27,700	1,120.50
2021-12-20	2,225	2,275	2,168	2,201	53,900	1,100.50
2021-12-17	2,335	2,339	2,223	2,229	61,400	1,114.50
2021-12-16	2,370	2,402	2,149	2,339	100,000	1,169.50
2021-12-15	2,250	2,337	2,250	2,305	25,300	1,152.50
2021-12-14	2,335	2,348	2,223	2,270	43,000	1,135
2021-12-13	2,413	2,415	2,286	2,335	53,100	1,167.50
2021-12-10	2,500	2,500	2,391	2,409	44,800	1,204.50
2021-12-09	2,504	2,596	2,466	2,546	37,400	1,273
2021-12-08	2,541	2,562	2,466	2,504	28,000	1,252
2021-12-07	2,460	2,545	2,460	2,491	38,700	1,245.50
2021-12-06	2,451	2,490	2,375	2,410	48,500	1,205
2021-12-03	2,420	2,566	2,397	2,541	59,900	1,270.50
2021-12-02	2,436	2,475	2,320	2,355	74,700	1,177.50
2021-12-01	2,568	2,568	2,379	2,491	88,700	1,245.50
2021-11-30	2,660	2,679	2,480	2,494	80,400	1,247
2021-11-29	2,680	2,745	2,583	2,610	62,100	1,305
2021-11-26	2,686	2,779	2,620	2,727	51,900	1,363.50
2021-11-25	2,741	2,755	2,666	2,688	37,100	1,344
2021-11-24	2,878	2,880	2,696	2,738	108,100	1,369
2021-11-22	3,025	3,025	2,832	2,854	91,300	1,427
2021-11-19	3,100	3,100	2,990	3,025	34,200	1,512.50
2021-11-18	3,110	3,110	2,988	3,105	34,700	1,552.50
2021-11-17	3,220	3,295	3,040	3,110	67,400	1,555
2021-11-16	2,960	3,200	2,913	3,190	102,000	1,595
2021-11-15	3,055	3,055	2,903	2,958	134,200	1,479
2021-11-12	3,905	3,905	3,030	3,065	395,900	1,532.50
2021-11-11	3,490	3,540	3,430	3,520	31,100	1,760
2021-11-10	3,580	3,580	3,470	3,510	19,500	1,755
2021-11-09	3,680	3,695	3,585	3,605	19,800	1,802.50
2021-11-08	3,675	3,680	3,515	3,615	23,400	1,807.50
2021-11-05	3,490	3,695	3,475	3,675	32,900	1,837.50
2021-11-04	3,600	3,740	3,465	3,490	64,500	1,745
2021-11-02	3,550	3,595	3,470	3,565	19,200	1,782.50
2021-11-01	3,475	3,660	3,465	3,570	38,900	1,785
2021-10-29	3,315	3,515	3,315	3,405	44,200	1,702.50
2021-10-28	3,370	3,370	3,240	3,330	42,700	1,665
2021-10-27	3,445	3,520	3,375	3,395	35,600	1,697.50
2021-10-26	3,495	3,495	3,380	3,435	18,100	1,717.50
2021-10-25	3,550	3,550	3,425	3,455	16,100	1,727.50
2021-10-22	3,335	3,560	3,335	3,560	30,100	1,780
2021-10-21	3,320	3,435	3,290	3,335	19,400	1,667.50
2021-10-20	3,445	3,445	3,325	3,360	13,300	1,680
2021-10-19	3,305	3,410	3,265	3,410	19,900	1,705
2021-10-18	3,250	3,305	3,160	3,305	17,700	1,652.50
2021-10-15	3,495	3,510	3,195	3,230	81,400	1,615
2021-10-14	3,360	3,485	3,350	3,480	15,800	1,740
2021-10-13	3,370	3,455	3,335	3,360	15,500	1,680
2021-10-12	3,555	3,570	3,380	3,400	27,700	1,700
2021-10-11	3,490	3,600	3,425	3,575	54,700	1,787.50
2021-10-08	3,330	3,470	3,260	3,365	63,100	1,682.50
2021-10-07	3,075	3,295	3,075	3,275	43,400	1,637.50
2021-10-06	3,035	3,120	2,967	3,010	30,700	1,505
2021-10-05	2,980	3,035	2,830	3,035	44,000	1,517.50
2021-10-04	3,130	3,180	3,015	3,040	23,500	1,520
2021-10-01	3,095	3,285	3,015	3,060	29,900	1,530
2021-09-30	3,135	3,230	2,885	3,165	62,800	1,582.50
2021-09-29	3,250	3,300	3,125	3,190	78,100	1,595
2021-09-28	2,996	3,325	2,986	3,295	217,100	1,647.50
2021-09-27	2,898	2,995	2,872	2,993	55,300	1,496.50
2021-09-24	2,798	2,872	2,777	2,872	28,100	1,436
2021-09-22	2,719	2,720	2,620	2,715	20,900	1,357.50
2021-09-21	2,602	2,753	2,602	2,719	25,100	1,359.50
2021-09-17	2,711	2,799	2,711	2,799	9,000	1,399.50
2021-09-16	2,812	2,812	2,660	2,716	30,200	1,358
2021-09-15	2,781	2,813	2,750	2,811	15,800	1,405.50
2021-09-14	2,857	2,879	2,785	2,798	17,700	1,399
2021-09-13	2,926	2,926	2,730	2,857	31,600	1,428.50
2021-09-10	2,950	2,988	2,886	2,926	30,800	1,463
2021-09-09	2,930	2,973	2,873	2,901	26,300	1,450.50
2021-09-08	2,798	2,958	2,788	2,958	76,900	1,479
2021-09-07	2,700	2,776	2,679	2,752	18,800	1,376
2021-09-06	2,551	2,714	2,551	2,678	19,700	1,339
2021-09-03	2,573	2,573	2,510	2,541	25,900	1,270.50
2021-09-02	2,675	2,675	2,591	2,598	14,500	1,299
2021-09-01	2,658	2,675	2,604	2,650	15,400	1,325
2021-08-31	2,580	2,669	2,580	2,644	15,900	1,322
2021-08-30	2,500	2,594	2,500	2,580	21,500	1,290
2021-08-27	2,440	2,470	2,440	2,450	6,700	1,225
2021-08-26	2,473	2,473	2,424	2,448	2,600	1,224
2021-08-25	2,480	2,480	2,421	2,440	6,400	1,220
2021-08-24	2,412	2,466	2,395	2,445	16,500	1,222.50
2021-08-23	2,383	2,414	2,358	2,384	12,000	1,192
2021-08-20	2,459	2,459	2,373	2,380	7,800	1,190
2021-08-19	2,404	2,478	2,377	2,409	9,800	1,204.50
2021-08-18	2,356	2,409	2,302	2,392	22,200	1,196
2021-08-17	2,415	2,415	2,355	2,355	10,900	1,177.50
2021-08-16	2,425	2,455	2,350	2,415	27,700	1,207.50
2021-08-13	2,326	2,445	2,325	2,422	34,800	1,211
2021-08-12	2,435	2,480	2,258	2,335	123,600	1,167.50
2021-08-11	2,452	2,568	2,440	2,554	34,300	1,277
2021-08-10	2,415	2,473	2,400	2,455	14,200	1,227.50
2021-08-06	2,370	2,405	2,362	2,404	9,600	1,202
2021-08-05	2,419	2,420	2,370	2,386	16,700	1,193
2021-08-04	2,507	2,520	2,400	2,439	26,800	1,219.50
2021-08-03	2,519	2,519	2,494	2,507	3,700	1,253.50
2021-08-02	2,505	2,540	2,480	2,519	9,500	1,259.50
2021-07-30	2,640	2,640	2,514	2,541	9,600	1,270.50
2021-07-29	2,642	2,642	2,567	2,598	4,300	1,299
2021-07-28	2,720	2,727	2,557	2,592	18,900	1,296
2021-07-27	2,725	2,750	2,667	2,670	11,200	1,335
2021-07-26	2,649	2,702	2,641	2,695	16,000	1,347.50
2021-07-21	2,577	2,605	2,535	2,599	8,100	1,299.50
2021-07-20	2,568	2,571	2,504	2,529	9,500	1,264.50
2021-07-19	2,515	2,578	2,496	2,575	11,800	1,287.50
2021-07-16	2,466	2,526	2,466	2,503	4,900	1,251.50
2021-07-15	2,584	2,584	2,465	2,499	27,600	1,249.50
2021-07-14	2,574	2,617	2,554	2,584	9,500	1,292
2021-07-13	2,566	2,586	2,548	2,574	4,400	1,287
2021-07-12	2,599	2,599	2,521	2,569	9,800	1,284.50
2021-07-09	2,480	2,548	2,457	2,529	20,200	1,264.50
2021-07-08	2,598	2,598	2,508	2,538	13,500	1,269
2021-07-07	2,593	2,600	2,536	2,561	7,700	1,280.50
2021-07-06	2,532	2,614	2,518	2,591	34,300	1,295.50
2021-07-05	2,726	2,732	2,580	2,580	38,900	1,290
2021-07-02	2,767	2,768	2,708	2,716	9,600	1,358
2021-07-01	2,808	2,815	2,735	2,765	9,400	1,382.50
2021-06-30	2,783	2,820	2,760	2,820	8,100	1,410
2021-06-29	2,914	2,914	2,771	2,784	10,700	1,392
2021-06-28	2,803	2,928	2,767	2,869	8,700	1,434.50
2021-06-25	2,733	2,831	2,733	2,803	12,800	1,401.50
2021-06-24	2,746	2,804	2,726	2,733	12,100	1,366.50
2021-06-23	2,827	2,832	2,774	2,774	12,800	1,387
2021-06-22	2,799	2,840	2,753	2,815	8,000	1,407.50
2021-06-21	2,780	2,790	2,690	2,708	35,800	1,354
2021-06-18	2,989	2,989	2,762	2,830	58,200	1,415
2021-06-17	2,932	2,995	2,890	2,942	43,300	1,471
2021-06-16	2,977	2,977	2,846	2,932	44,300	1,466
2021-06-15	2,878	2,996	2,859	2,994	64,700	1,497
2021-06-14	2,794	2,850	2,722	2,847	18,000	1,423.50
2021-06-11	2,810	2,880	2,750	2,780	37,100	1,390
2021-06-10	2,733	2,839	2,692	2,807	34,500	1,403.50
2021-06-09	2,689	2,764	2,641	2,764	35,200	1,382
2021-06-08	2,598	2,698	2,547	2,686	48,500	1,343
2021-06-07	2,399	2,550	2,344	2,498	62,800	1,249
2021-06-04	2,278	2,293	2,267	2,275	3,300	1,137.50
2021-06-03	2,276	2,289	2,240	2,278	7,700	1,139
2021-06-02	2,277	2,291	2,262	2,276	3,300	1,138
2021-06-01	2,230	2,299	2,228	2,295	12,800	1,147.50
2021-05-31	2,240	2,245	2,201	2,204	11,000	1,102
2021-05-28	2,267	2,302	2,228	2,239	10,500	1,119.50
2021-05-27	2,290	2,290	2,247	2,265	9,900	1,132.50
2021-05-26	2,331	2,331	2,275	2,290	14,700	1,145
2021-05-25	2,395	2,395	2,327	2,328	7,500	1,164
2021-05-24	2,395	2,401	2,349	2,368	14,300	1,184
2021-05-21	2,380	2,440	2,342	2,375	28,700	1,187.50
2021-05-20	2,317	2,378	2,299	2,378	25,000	1,189
2021-05-19	2,237	2,315	2,218	2,315	19,700	1,157.50
2021-05-18	2,185	2,276	2,185	2,255	18,900	1,127.50
2021-05-17	2,265	2,290	2,175	2,194	26,200	1,097
2021-05-14	2,329	2,329	2,244	2,244	20,000	1,122
2021-05-13	2,250	2,301	2,174	2,270	36,200	1,135
2021-05-12	2,241	2,385	2,200	2,329	68,800	1,164.50
2021-05-11	2,460	2,460	2,225	2,240	125,500	1,120
2021-05-10	2,048	2,060	2,021	2,060	10,200	1,030
2021-05-07	2,027	2,062	2,006	2,032	7,500	1,016
2021-05-06	1,998	2,017	1,974	2,017	7,600	1,008.50
2021-04-30	1,999	1,999	1,950	1,958	10,800	979
2021-04-28	1,989	1,991	1,960	1,980	6,500	990
2021-04-27	2,022	2,022	1,986	2,009	4,500	1,004.50
2021-04-26	2,005	2,017	1,983	2,011	8,500	1,005.50
2021-04-23	1,998	2,013	1,982	1,998	4,900	999
2021-04-22	2,050	2,050	1,981	1,981	8,100	990.50
2021-04-21	2,021	2,025	1,975	1,977	18,500	988.50
2021-04-20	2,080	2,080	2,014	2,042	12,500	1,021
2021-04-19	1,998	2,091	1,998	2,085	28,400	1,042.50
2021-04-16	1,990	1,991	1,968	1,973	4,000	986.50
2021-04-15	1,961	1,985	1,961	1,968	5,600	984
2021-04-14	1,983	1,986	1,970	1,986	4,800	993
2021-04-13	1,984	1,999	1,974	1,983	8,500	991.50
2021-04-12	1,970	1,971	1,946	1,957	12,900	978.50
2021-04-09	2,000	2,000	1,950	1,963	10,900	981.50
2021-04-08	1,973	1,978	1,932	1,978	6,900	989
2021-04-07	2,039	2,039	1,966	1,990	10,800	995
2021-04-06	2,040	2,040	1,991	2,010	6,900	1,005
2021-04-05	1,999	2,048	1,981	2,015	18,700	1,007.50
2021-04-02	2,002	2,013	1,981	1,999	4,000	999.50
2021-04-01	2,015	2,040	1,980	2,000	18,500	1,000
2021-03-31	1,995	1,995	1,951	1,958	8,200	979
2021-03-30	1,986	1,999	1,963	1,963	4,700	981.50
2021-03-29	2,006	2,033	1,956	1,970	19,900	985
2021-03-26	1,975	2,019	1,975	2,006	5,200	1,003
2021-03-25	1,953	2,008	1,931	1,986	14,700	993
2021-03-24	2,068	2,068	1,935	1,945	27,600	972.50
2021-03-23	2,018	2,110	2,018	2,068	25,100	1,034
2021-03-22	2,045	2,045	1,981	1,981	16,100	990.50
2021-03-19	1,951	2,044	1,950	2,044	17,900	1,022
2021-03-18	1,988	2,010	1,960	1,974	15,900	987
2021-03-17	1,963	2,002	1,937	1,988	17,200	994
2021-03-16	1,930	1,983	1,908	1,974	12,700	987
2021-03-15	1,940	1,940	1,884	1,901	15,000	950.50
2021-03-12	1,942	1,942	1,895	1,938	17,100	969
2021-03-11	1,913	1,944	1,876	1,923	13,300	961.50
2021-03-10	1,921	1,930	1,907	1,923	8,800	961.50
2021-03-09	1,900	1,909	1,854	1,890	17,200	945
2021-03-08	1,853	1,910	1,853	1,892	22,600	946
2021-03-05	1,853	1,884	1,790	1,842	30,100	921
2021-03-04	1,882	1,882	1,781	1,841	50,600	920.50
2021-03-03	1,943	1,954	1,892	1,908	22,200	954
2021-03-02	2,038	2,071	1,937	1,958	35,600	979
2021-03-01	2,042	2,045	1,967	2,006	40,100	1,003
2021-02-26	1,970	2,043	1,939	2,042	26,500	1,021
2021-02-25	2,020	2,055	1,975	2,020	26,000	1,010
2021-02-24	2,107	2,120	1,986	1,999	52,500	999.50
2021-02-22	2,121	2,139	2,095	2,112	15,900	1,056
2021-02-19	2,191	2,191	2,064	2,121	35,000	1,060.50
2021-02-18	2,185	2,230	2,157	2,211	23,600	1,105.50
2021-02-17	2,260	2,260	2,091	2,184	47,000	1,092
2021-02-16	2,100	2,200	2,093	2,145	22,900	1,072.50
2021-02-15	2,150	2,150	2,060	2,095	14,900	1,047.50
2021-02-12	2,193	2,193	2,075	2,108	26,400	1,054
2021-02-10	2,100	2,200	2,081	2,153	23,700	1,076.50
2021-02-09	2,156	2,156	2,082	2,115	28,800	1,057.50
2021-02-08	2,204	2,228	2,150	2,163	14,600	1,081.50
2021-02-05	2,210	2,230	2,167	2,203	6,900	1,101.50
2021-02-04	2,198	2,224	2,140	2,152	13,400	1,076
2021-02-03	2,096	2,250	2,096	2,221	12,700	1,110.50
2021-02-02	2,071	2,129	2,064	2,124	4,600	1,062
2021-02-01	2,050	2,115	2,011	2,090	10,500	1,045
2021-01-29	2,139	2,150	2,025	2,089	17,200	1,044.50
2021-01-28	2,101	2,140	2,066	2,070	18,600	1,035
2021-01-27	2,210	2,210	2,168	2,172	6,300	1,086
2021-01-26	2,254	2,254	2,166	2,215	10,700	1,107.50
2021-01-25	2,260	2,274	2,216	2,236	7,900	1,118
2021-01-22	2,237	2,237	2,190	2,219	10,700	1,109.50
2021-01-21	2,229	2,255	2,191	2,237	14,400	1,118.50
2021-01-20	2,137	2,203	2,111	2,201	16,200	1,100.50
2021-01-19	2,112	2,156	2,094	2,137	4,000	1,068.50
2021-01-18	2,121	2,169	2,090	2,112	11,300	1,056
2021-01-15	2,199	2,200	2,125	2,150	10,100	1,075
2021-01-14	2,281	2,281	2,076	2,152	30,300	1,076
2021-01-13	2,282	2,282	2,226	2,280	7,100	1,140
2021-01-12	2,273	2,332	2,200	2,209	21,100	1,104.50
2021-01-08	2,116	2,299	2,115	2,268	40,900	1,134
2021-01-07	2,061	2,178	2,001	2,108	26,600	1,054
2021-01-06	2,001	2,018	1,971	1,971	8,400	985.50
2021-01-05	2,028	2,053	1,991	2,010	8,100	1,005
2021-01-04	2,050	2,075	2,000	2,071	9,800	1,035.50

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