7320 Solvvy(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,980	2,997	2,916	2,957	12,500	1,478.50
2023-12-28	2,936	2,960	2,861	2,939	20,500	1,469.50
2023-12-27	2,920	2,969	2,905	2,969	12,100	1,484.50
2023-12-26	2,960	2,970	2,901	2,901	20,600	1,450.50
2023-12-25	2,993	2,993	2,901	2,960	16,000	1,480
2023-12-22	3,050	3,065	2,990	3,030	25,200	1,515
2023-12-21	3,075	3,075	2,995	3,025	7,100	1,512.50
2023-12-20	3,120	3,130	3,040	3,090	16,600	1,545
2023-12-19	3,015	3,120	2,982	3,115	37,800	1,557.50
2023-12-18	3,005	3,005	2,925	2,952	5,900	1,476
2023-12-15	2,949	3,000	2,943	2,975	10,500	1,487.50
2023-12-14	2,948	3,010	2,858	2,885	14,300	1,442.50
2023-12-13	2,950	2,986	2,940	2,976	9,700	1,488
2023-12-12	3,015	3,050	2,930	2,947	10,500	1,473.50
2023-12-11	3,050	3,065	2,986	3,005	12,200	1,502.50
2023-12-08	2,880	3,055	2,880	2,996	21,700	1,498
2023-12-07	2,939	2,964	2,880	2,929	12,600	1,464.50
2023-12-06	2,823	2,979	2,823	2,960	7,600	1,480
2023-12-05	2,894	2,895	2,814	2,838	15,700	1,419
2023-12-04	2,908	2,944	2,889	2,896	5,600	1,448
2023-12-01	2,998	3,040	2,906	2,920	8,900	1,460
2023-11-30	3,065	3,065	2,938	2,968	13,100	1,484
2023-11-29	2,957	3,070	2,912	3,030	12,500	1,515
2023-11-28	2,905	2,988	2,905	2,968	10,100	1,484
2023-11-27	2,910	2,960	2,882	2,895	11,100	1,447.50
2023-11-24	2,945	2,979	2,880	2,880	18,000	1,440
2023-11-22	2,961	2,990	2,875	2,945	15,600	1,472.50
2023-11-21	3,085	3,190	2,982	2,988	32,200	1,494
2023-11-20	3,015	3,095	2,992	3,085	22,400	1,542.50
2023-11-17	3,005	3,025	2,935	2,985	27,200	1,492.50
2023-11-16	3,085	3,085	2,932	3,010	40,400	1,505
2023-11-15	3,195	3,290	2,988	3,095	67,400	1,547.50
2023-11-14	3,300	3,355	3,065	3,130	47,000	1,565
2023-11-13	3,410	3,465	3,195	3,265	89,400	1,632.50
2023-11-10	3,100	3,100	2,957	3,035	41,800	1,517.50
2023-11-09	3,050	3,145	3,040	3,100	15,700	1,550
2023-11-08	3,235	3,265	3,065	3,070	19,300	1,535
2023-11-07	3,090	3,180	3,090	3,150	14,200	1,575
2023-11-06	3,280	3,280	3,090	3,090	35,800	1,545
2023-11-02	3,180	3,235	3,130	3,220	35,600	1,610
2023-11-01	3,140	3,175	3,095	3,140	15,600	1,570
2023-10-31	2,974	3,115	2,945	3,100	25,400	1,550
2023-10-30	2,955	3,010	2,954	2,993	15,300	1,496.50
2023-10-27	2,962	3,025	2,935	3,025	24,800	1,512.50
2023-10-26	2,904	3,005	2,904	2,954	37,300	1,477
2023-10-25	2,833	3,020	2,833	3,010	29,700	1,505
2023-10-24	2,756	2,910	2,630	2,868	58,400	1,434
2023-10-23	3,060	3,060	2,706	2,706	98,700	1,353
2023-10-20	3,020	3,115	2,955	3,095	40,200	1,547.50
2023-10-19	2,988	3,050	2,972	3,000	62,200	1,500
2023-10-18	3,055	3,055	2,995	3,035	26,800	1,517.50
2023-10-17	2,974	3,065	2,948	3,020	61,900	1,510
2023-10-16	2,935	2,996	2,870	2,874	52,300	1,437
2023-10-13	2,986	3,025	2,936	2,970	37,600	1,485
2023-10-12	2,811	2,947	2,798	2,936	28,600	1,468
2023-10-11	2,838	2,868	2,810	2,811	10,100	1,405.50
2023-10-10	2,748	2,868	2,748	2,838	18,700	1,419
2023-10-06	2,720	2,762	2,696	2,748	14,100	1,374
2023-10-05	2,620	2,758	2,620	2,737	21,800	1,368.50
2023-10-04	2,667	2,718	2,592	2,609	49,600	1,304.50
2023-10-03	2,727	2,812	2,717	2,717	36,800	1,358.50
2023-10-02	2,775	2,874	2,752	2,766	33,400	1,383
2023-09-29	2,880	2,880	2,787	2,816	14,700	1,408
2023-09-28	2,836	2,846	2,756	2,846	17,100	1,423
2023-09-27	2,820	2,909	2,751	2,794	45,600	1,397
2023-09-26	2,775	2,890	2,742	2,815	63,100	1,407.50
2023-09-25	2,683	2,796	2,658	2,775	66,000	1,387.50
2023-09-22	2,468	2,650	2,461	2,639	44,100	1,319.50
2023-09-21	2,460	2,526	2,445	2,469	35,600	1,234.50
2023-09-20	2,482	2,482	2,422	2,422	36,500	1,211
2023-09-19	2,450	2,496	2,421	2,496	23,000	1,248
2023-09-15	2,431	2,469	2,400	2,445	13,500	1,222.50
2023-09-14	2,336	2,427	2,336	2,413	10,600	1,206.50
2023-09-13	2,368	2,368	2,294	2,336	26,600	1,168
2023-09-12	2,508	2,508	2,341	2,366	24,500	1,183
2023-09-11	2,450	2,510	2,423	2,431	10,800	1,215.50
2023-09-08	2,443	2,482	2,418	2,465	20,300	1,232.50
2023-09-07	2,510	2,548	2,468	2,470	53,500	1,235
2023-09-06	2,595	2,597	2,521	2,527	26,800	1,263.50
2023-09-05	2,539	2,568	2,515	2,561	14,700	1,280.50
2023-09-04	2,576	2,609	2,508	2,515	26,000	1,257.50
2023-09-01	2,553	2,576	2,520	2,545	21,900	1,272.50
2023-08-31	2,608	2,661	2,557	2,573	12,600	1,286.50
2023-08-30	2,634	2,634	2,551	2,558	25,400	1,279
2023-08-29	2,558	2,611	2,558	2,605	24,400	1,302.50
2023-08-28	2,506	2,551	2,470	2,546	13,800	1,273
2023-08-25	2,495	2,500	2,440	2,489	23,600	1,244.50
2023-08-24	2,545	2,545	2,490	2,518	8,500	1,259
2023-08-23	2,488	2,543	2,487	2,543	6,400	1,271.50
2023-08-22	2,582	2,595	2,480	2,500	18,700	1,250
2023-08-21	2,605	2,633	2,527	2,550	44,700	1,275
2023-08-18	2,582	2,620	2,530	2,559	31,500	1,279.50
2023-08-17	2,685	2,760	2,640	2,649	61,300	1,324.50
2023-08-16	2,407	2,686	2,395	2,686	155,700	1,343
2023-08-15	2,405	2,407	2,340	2,407	18,200	1,203.50
2023-08-14	2,330	2,460	2,288	2,405	82,500	1,202.50
2023-08-10	2,400	2,400	2,317	2,388	31,900	1,194
2023-08-09	2,374	2,424	2,358	2,406	8,700	1,203
2023-08-08	2,370	2,470	2,350	2,401	31,700	1,200.50
2023-08-07	2,340	2,369	2,310	2,369	17,400	1,184.50
2023-08-04	2,234	2,337	2,234	2,329	29,500	1,164.50
2023-08-03	2,261	2,288	2,226	2,227	23,700	1,113.50
2023-08-02	2,288	2,322	2,272	2,283	17,300	1,141.50
2023-08-01	2,360	2,360	2,303	2,326	6,500	1,163
2023-07-31	2,300	2,337	2,279	2,330	21,700	1,165
2023-07-28	2,293	2,329	2,251	2,285	15,100	1,142.50
2023-07-27	2,322	2,359	2,315	2,336	8,600	1,168
2023-07-26	2,322	2,382	2,320	2,348	18,800	1,174
2023-07-25	2,394	2,394	2,318	2,335	21,700	1,167.50
2023-07-24	2,356	2,398	2,351	2,375	13,500	1,187.50
2023-07-21	2,380	2,380	2,335	2,356	5,500	1,178
2023-07-20	2,409	2,426	2,369	2,382	8,000	1,191
2023-07-19	2,346	2,430	2,346	2,409	18,300	1,204.50
2023-07-18	2,297	2,366	2,297	2,346	14,700	1,173
2023-07-14	2,340	2,340	2,278	2,297	16,500	1,148.50
2023-07-13	2,274	2,322	2,248	2,305	27,100	1,152.50
2023-07-12	2,400	2,400	2,258	2,267	67,700	1,133.50
2023-07-11	2,369	2,423	2,328	2,360	37,400	1,180
2023-07-10	2,416	2,437	2,384	2,390	25,600	1,195
2023-07-07	2,400	2,418	2,345	2,416	21,000	1,208
2023-07-06	2,417	2,459	2,341	2,434	49,000	1,217
2023-07-05	2,418	2,488	2,390	2,467	40,500	1,233.50
2023-07-04	2,374	2,454	2,359	2,419	42,400	1,209.50
2023-07-03	2,378	2,391	2,350	2,375	9,800	1,187.50
2023-06-30	2,336	2,390	2,308	2,378	22,200	1,189
2023-06-29	2,377	2,417	2,331	2,344	40,000	1,172
2023-06-28	2,357	2,359	2,307	2,348	15,400	1,174
2023-06-27	2,317	2,350	2,277	2,335	32,200	1,167.50
2023-06-26	2,282	2,325	2,259	2,309	26,800	1,154.50
2023-06-23	2,299	2,330	2,251	2,297	39,200	1,148.50
2023-06-22	2,351	2,368	2,276	2,294	38,800	1,147
2023-06-21	2,336	2,396	2,330	2,360	31,300	1,180
2023-06-20	2,330	2,350	2,275	2,328	52,800	1,164
2023-06-19	2,250	2,358	2,245	2,315	31,400	1,157.50
2023-06-16	2,233	2,260	2,205	2,259	27,000	1,129.50
2023-06-15	2,256	2,277	2,233	2,240	9,800	1,120
2023-06-14	2,320	2,324	2,240	2,256	28,000	1,128
2023-06-13	2,297	2,342	2,288	2,295	33,000	1,147.50
2023-06-12	2,288	2,332	2,261	2,269	28,500	1,134.50
2023-06-09	2,216	2,277	2,216	2,253	34,500	1,126.50
2023-06-08	2,229	2,289	2,187	2,216	92,000	1,108
2023-06-07	2,196	2,310	2,151	2,279	95,100	1,139.50
2023-06-06	2,161	2,187	2,108	2,146	37,800	1,073
2023-06-05	2,181	2,232	2,160	2,170	64,300	1,085
2023-06-02	2,135	2,195	2,135	2,176	11,100	1,088
2023-06-01	2,195	2,199	2,139	2,144	12,100	1,072
2023-05-31	2,160	2,226	2,133	2,195	38,700	1,097.50
2023-05-30	2,142	2,164	2,106	2,164	13,900	1,082
2023-05-29	2,120	2,133	2,098	2,133	12,900	1,066.50
2023-05-26	2,100	2,155	2,093	2,116	45,700	1,058
2023-05-25	2,140	2,157	2,074	2,093	43,000	1,046.50
2023-05-24	2,124	2,185	2,115	2,150	61,900	1,075
2023-05-23	2,241	2,241	2,111	2,140	91,400	1,070
2023-05-22	2,260	2,260	2,176	2,200	37,600	1,100
2023-05-19	2,200	2,283	2,200	2,260	38,900	1,130
2023-05-18	2,160	2,191	2,135	2,191	23,500	1,095.50
2023-05-17	2,168	2,193	2,131	2,139	29,700	1,069.50
2023-05-16	2,181	2,182	2,126	2,154	63,100	1,077
2023-05-15	2,242	2,242	2,101	2,178	87,000	1,089
2023-05-12	2,438	2,438	2,177	2,245	177,900	1,122.50
2023-05-11	2,395	2,431	2,377	2,431	15,500	1,215.50
2023-05-10	2,401	2,448	2,367	2,367	17,600	1,183.50
2023-05-09	2,408	2,445	2,394	2,408	12,600	1,204
2023-05-08	2,450	2,454	2,402	2,439	10,600	1,219.50
2023-05-02	2,403	2,420	2,372	2,410	14,700	1,205
2023-05-01	2,389	2,414	2,386	2,403	11,900	1,201.50
2023-04-28	2,395	2,421	2,370	2,389	13,700	1,194.50
2023-04-27	2,362	2,392	2,326	2,389	9,900	1,194.50
2023-04-26	2,401	2,424	2,356	2,380	15,200	1,190
2023-04-25	2,372	2,455	2,366	2,438	38,500	1,219
2023-04-24	2,355	2,418	2,307	2,372	19,300	1,186
2023-04-21	2,341	2,369	2,280	2,339	41,400	1,169.50
2023-04-20	2,333	2,387	2,320	2,357	22,500	1,178.50
2023-04-19	2,382	2,398	2,305	2,350	20,400	1,175
2023-04-18	2,410	2,413	2,369	2,400	10,100	1,200
2023-04-17	2,342	2,419	2,342	2,402	12,800	1,201
2023-04-14	2,420	2,422	2,341	2,341	45,100	1,170.50
2023-04-13	2,322	2,385	2,296	2,385	28,800	1,192.50
2023-04-12	2,260	2,345	2,238	2,320	28,400	1,160
2023-04-11	2,256	2,294	2,229	2,260	30,300	1,130
2023-04-10	2,193	2,259	2,171	2,234	23,400	1,117
2023-04-07	2,220	2,241	2,181	2,186	10,600	1,093
2023-04-06	2,112	2,220	2,101	2,220	30,100	1,110
2023-04-05	2,169	2,178	2,115	2,140	24,200	1,070
2023-04-04	2,250	2,261	2,185	2,201	12,000	1,100.50
2023-04-03	2,232	2,279	2,203	2,237	24,200	1,118.50
2023-03-31	2,117	2,248	2,112	2,238	46,600	1,119
2023-03-30	2,057	2,145	2,057	2,117	30,800	1,058.50
2023-03-29	2,090	2,090	2,058	2,062	14,500	1,031
2023-03-28	2,097	2,097	2,026	2,053	24,800	1,026.50
2023-03-27	2,087	2,087	2,050	2,072	5,100	1,036
2023-03-24	2,111	2,130	2,071	2,087	10,100	1,043.50
2023-03-23	2,070	2,126	2,024	2,111	29,400	1,055.50
2023-03-22	2,033	2,079	2,032	2,070	18,300	1,035
2023-03-20	2,089	2,089	1,993	1,993	13,600	996.50
2023-03-17	2,015	2,105	2,015	2,089	30,800	1,044.50
2023-03-16	2,002	2,027	1,969	1,999	22,700	999.50
2023-03-15	1,985	2,074	1,985	2,047	25,200	1,023.50
2023-03-14	2,061	2,061	1,966	1,969	23,400	984.50
2023-03-13	1,986	2,077	1,986	2,061	44,900	1,030.50
2023-03-10	2,002	2,037	1,960	2,029	62,600	1,014.50
2023-03-09	2,032	2,035	1,985	2,002	22,600	1,001
2023-03-08	2,020	2,069	2,020	2,039	25,800	1,019.50
2023-03-07	2,042	2,078	2,017	2,027	26,600	1,013.50
2023-03-06	2,031	2,068	1,993	2,040	27,500	1,020
2023-03-03	2,015	2,015	1,960	1,991	19,300	995.50
2023-03-02	2,000	2,015	1,979	2,013	18,800	1,006.50
2023-03-01	1,989	2,019	1,962	2,019	13,300	1,009.50
2023-02-28	1,989	2,015	1,982	1,985	13,600	992.50
2023-02-27	1,986	2,007	1,934	1,976	38,300	988
2023-02-24	2,043	2,049	1,979	2,036	40,300	1,018
2023-02-22	2,118	2,118	2,045	2,060	28,400	1,030
2023-02-21	2,176	2,176	2,136	2,153	8,300	1,076.50
2023-02-20	2,150	2,180	2,135	2,177	15,600	1,088.50
2023-02-17	2,181	2,181	2,117	2,155	12,900	1,077.50
2023-02-16	2,116	2,194	2,114	2,181	28,600	1,090.50
2023-02-15	2,067	2,129	2,060	2,099	24,100	1,049.50
2023-02-14	2,098	2,172	2,052	2,067	37,200	1,033.50
2023-02-13	2,111	2,156	2,007	2,069	98,200	1,034.50
2023-02-10	2,228	2,274	2,185	2,240	48,900	1,120
2023-02-09	2,182	2,258	2,172	2,210	22,100	1,105
2023-02-08	2,185	2,220	2,166	2,206	16,700	1,103
2023-02-07	2,196	2,196	2,142	2,185	12,500	1,092.50
2023-02-06	2,155	2,229	2,141	2,149	26,500	1,074.50
2023-02-03	2,130	2,147	2,092	2,136	13,600	1,068
2023-02-02	2,091	2,130	2,070	2,105	5,500	1,052.50
2023-02-01	2,100	2,100	2,046	2,100	7,400	1,050
2023-01-31	2,057	2,074	2,033	2,056	7,300	1,028
2023-01-30	2,103	2,103	2,045	2,048	9,300	1,024
2023-01-27	2,115	2,134	2,089	2,103	6,500	1,051.50
2023-01-26	2,167	2,167	2,081	2,110	36,600	1,055
2023-01-25	2,160	2,160	2,127	2,160	7,800	1,080
2023-01-24	2,195	2,195	2,140	2,160	10,600	1,080
2023-01-23	2,137	2,195	2,118	2,173	13,500	1,086.50
2023-01-20	2,145	2,150	2,064	2,115	9,900	1,057.50
2023-01-19	2,095	2,148	2,080	2,125	18,600	1,062.50
2023-01-18	2,082	2,118	2,031	2,096	32,200	1,048
2023-01-17	2,026	2,081	2,026	2,081	4,700	1,040.50
2023-01-16	2,150	2,156	2,012	2,048	44,700	1,024
2023-01-13	2,000	2,115	2,000	2,090	19,600	1,045
2023-01-12	2,044	2,087	1,977	2,043	28,800	1,021.50
2023-01-11	2,023	2,047	2,008	2,024	8,700	1,012
2023-01-10	1,985	2,002	1,959	1,983	11,700	991.50
2023-01-06	1,941	1,945	1,898	1,945	17,400	972.50
2023-01-05	1,959	1,977	1,886	1,953	44,400	976.50
2023-01-04	1,986	2,029	1,933	1,944	36,500	972

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