KabuInsight

ＳＯＬＩＺＥ　Ｈｏｌｄｉｎｇｓ

5871
スタンダード/サービス業/SOLIZE Holdings Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,334.01,380.01,334.01,355.0+1.0+0.07%4,100
2026-03-121,332.01,356.01,330.01,354.0+6.0+0.45%1,300
2026-03-111,337.01,371.01,336.01,348.0+28.0+2.12%7,100
2026-03-101,319.01,340.01,296.01,320.0+15.0+1.15%14,300
2026-03-091,301.01,348.01,277.01,305.0-36.0-2.68%13,800
2026-03-061,339.01,341.01,328.01,341.00.00.00%5,200
2026-03-051,342.01,351.01,329.01,341.0-14.0-1.03%10,000
2026-03-041,356.01,371.01,321.01,355.0-20.0-1.45%7,400
2026-03-031,398.01,412.01,375.01,375.0-16.0-1.15%7,200
2026-03-021,408.01,410.01,390.01,391.0-19.0-1.35%8,400
2026-02-271,408.01,416.01,400.01,410.0+7.0+0.50%10,600
2026-02-261,415.01,421.01,403.01,403.0-21.0-1.47%3,900
2026-02-251,423.01,429.01,411.01,424.0-14.0-0.97%9,200
2026-02-241,444.01,455.01,420.01,438.0-6.0-0.42%4,800
2026-02-201,439.01,447.01,437.01,444.0-6.0-0.41%2,400
2026-02-191,456.01,459.01,448.01,450.0+1.0+0.07%2,400
2026-02-181,452.01,480.01,421.01,449.0-2.0-0.14%6,400
2026-02-171,515.01,515.01,441.01,451.0-64.0-4.22%8,000
2026-02-161,501.01,534.01,480.01,515.0+60.0+4.12%23,200
2026-02-131,436.01,455.01,409.01,455.0+19.0+1.32%5,400
2026-02-121,439.01,439.01,425.01,436.0-6.0-0.42%2,000
2026-02-101,424.01,442.01,419.01,442.0-6.0-0.41%3,500
2026-02-091,467.01,467.01,400.01,448.0-12.0-0.82%10,800
2026-02-061,450.01,460.01,438.01,460.0+5.0+0.34%1,300
2026-02-051,450.01,460.01,450.01,455.0+5.0+0.34%3,300
2026-02-041,418.01,450.01,418.01,450.0+42.0+2.98%6,500
2026-02-031,411.01,420.01,407.01,408.0-12.0-0.85%4,700
2026-02-021,414.01,430.01,411.01,420.00.00.00%2,700
2026-01-301,416.01,420.01,411.01,420.0+4.0+0.28%1,100
2026-01-291,413.01,433.01,413.01,416.0-5.0-0.35%3,800
2026-01-281,434.01,447.01,421.01,421.0-7.0-0.49%10,600
2026-01-271,428.01,452.01,427.01,428.0-11.0-0.76%5,000
2026-01-261,451.01,451.01,428.01,439.0-8.0-0.55%2,300
2026-01-231,447.01,447.01,437.01,447.0+17.0+1.19%5,000
2026-01-221,430.01,430.01,420.01,430.0+12.0+0.85%1,800
2026-01-211,436.01,436.01,418.01,418.0-19.0-1.32%2,200
2026-01-201,434.01,449.01,434.01,437.0-10.0-0.69%1,600
2026-01-191,449.01,450.01,435.01,447.0+1.0+0.07%2,700
2026-01-161,422.01,470.01,410.01,446.0+30.0+2.12%6,700
2026-01-151,415.01,417.01,409.01,416.00.00.00%3,300
2026-01-141,425.01,425.01,409.01,416.0-10.0-0.70%5,400
2026-01-131,421.01,427.01,411.01,426.0+6.0+0.42%2,500
2026-01-091,406.01,420.01,406.01,420.0+15.0+1.07%2,400
2026-01-081,414.01,443.01,405.01,405.00.00.00%3,500
2026-01-071,423.01,454.01,405.01,405.0-18.0-1.26%12,000
2026-01-061,444.01,444.01,417.01,423.0+5.0+0.35%6,100
2026-01-051,431.01,443.01,417.01,418.0-22.0-1.53%6,600
2025-12-301,419.01,451.01,419.01,440.0-1.0-0.07%5,200
2025-12-291,391.01,454.01,391.01,441.0+1.0+0.07%10,800
2025-12-261,475.01,475.01,434.01,440.0-38.0-2.57%29,000
2025-12-251,515.01,515.01,471.01,478.0-27.0-1.79%16,700
2025-12-241,505.01,523.01,504.01,505.0+2.0+0.13%83,800
2025-12-231,510.01,510.01,502.01,503.0-7.0-0.46%2,100
2025-12-221,518.01,518.01,510.01,510.0+11.0+0.73%1,600
2025-12-191,490.01,524.01,490.01,499.0+7.0+0.47%1,900
2025-12-181,528.01,528.01,492.01,492.0-36.0-2.36%2,200
2025-12-171,513.01,528.01,491.01,528.0+3.0+0.20%2,100
2025-12-161,540.01,540.01,499.01,525.0+5.0+0.33%1,900
2025-12-151,435.01,550.01,422.01,520.0+69.0+4.76%18,700
2025-12-121,441.01,467.01,421.01,451.0+36.0+2.54%4,800
2025-12-111,484.01,484.01,415.01,415.0-85.0-5.67%15,100
2025-12-101,495.01,530.01,483.01,500.0+1.0+0.07%6,000
2025-12-091,515.01,516.01,499.01,499.0-16.0-1.06%3,500
2025-12-081,481.01,520.01,450.01,515.0+21.0+1.41%11,200
2025-12-051,493.01,500.01,488.01,494.0-6.0-0.40%3,100
2025-12-041,511.01,524.01,495.01,500.0-19.0-1.25%10,600
2025-12-031,550.01,560.01,493.01,519.0-30.0-1.94%6,400
2025-12-021,563.01,578.01,506.01,549.0-21.0-1.34%3,100
2025-12-011,629.01,629.01,570.01,570.0-60.0-3.68%2,700
2025-11-281,605.01,645.01,604.01,630.0+2.0+0.12%1,700
2025-11-271,637.01,657.01,601.01,628.0+7.0+0.43%8,700
2025-11-261,636.01,650.01,601.01,621.0-28.0-1.70%16,200
2025-11-251,650.01,650.01,562.01,649.0+37.0+2.30%20,200
2025-11-211,537.01,625.01,515.01,612.0+67.0+4.34%16,800
2025-11-201,587.01,600.01,540.01,545.0-8.0-0.52%9,800
2025-11-191,533.01,570.01,516.01,553.0+30.0+1.97%6,100
2025-11-181,493.01,550.01,445.01,523.0+38.0+2.56%7,000
2025-11-171,503.01,517.01,430.01,485.0-25.0-1.66%25,800
2025-11-141,502.01,542.01,502.01,510.0-8.0-0.53%2,700
2025-11-131,431.01,550.01,431.01,518.0+87.0+6.08%14,100
2025-11-121,379.01,485.01,377.01,431.0+53.0+3.85%17,200
2025-11-111,361.01,426.01,360.01,378.0-9.0-0.65%11,800
2025-11-101,340.01,444.01,292.01,387.0-183.0-11.66%50,400
2025-11-071,580.01,580.01,555.01,570.0-5.0-0.32%2,400
2025-11-061,580.01,580.01,558.01,575.0+20.0+1.29%2,100
2025-11-051,577.01,580.01,548.01,555.0-22.0-1.40%5,000
2025-11-041,603.01,628.01,545.01,577.0-66.0-4.02%15,800
2025-10-311,653.01,655.01,643.01,643.0-10.0-0.60%1,400
2025-10-301,651.01,680.01,651.01,653.0+2.0+0.12%600
2025-10-291,693.01,693.01,651.01,651.0-38.0-2.25%2,200
2025-10-281,693.01,693.01,677.01,689.0-4.0-0.24%1,100
2025-10-271,706.01,720.01,692.01,693.0-13.0-0.76%4,000
2025-10-241,729.01,729.01,705.01,706.0+12.0+0.71%4,900
2025-10-231,692.01,699.01,690.01,694.0+2.0+0.12%4,800
2025-10-221,695.01,700.01,692.01,692.0+10.0+0.59%1,300
2025-10-211,710.01,711.01,670.01,682.0-5.0-0.30%1,700
2025-10-201,695.01,700.01,678.01,687.0+13.0+0.78%2,800
2025-10-171,675.01,675.01,637.01,674.0+39.0+2.39%2,900
2025-10-161,641.01,641.01,627.01,635.0-4.0-0.24%7,300
2025-10-151,608.01,639.01,608.01,639.0+31.0+1.93%3,300
2025-10-141,662.01,662.01,597.01,608.0-66.0-3.94%9,200
2025-10-101,673.01,685.01,669.01,674.0-21.0-1.24%2,200
2025-10-091,701.01,705.01,680.01,695.0-4.0-0.24%5,300
2025-10-081,730.01,730.01,699.01,699.0-31.0-1.79%8,400
2025-10-071,743.01,777.01,701.01,730.0-28.0-1.59%6,000
2025-10-061,780.01,780.01,730.01,758.0-22.0-1.24%6,900
2025-10-031,787.01,798.01,778.01,780.0-8.0-0.45%2,000
2025-10-021,798.01,800.01,770.01,788.0-10.0-0.56%3,400
2025-10-011,775.01,800.01,763.01,798.0+30.0+1.70%4,300
2025-09-301,767.01,798.01,760.01,768.0-12.0-0.67%2,500
2025-09-291,790.01,798.01,770.01,780.0-10.0-0.56%3,500
2025-09-261,781.01,794.01,750.01,790.0+9.0+0.51%2,000
2025-09-251,797.01,798.01,780.01,781.0-17.0-0.95%5,800
2025-09-241,793.01,798.01,721.01,798.0+18.0+1.01%5,800
2025-09-221,772.01,795.01,730.01,780.0+19.0+1.08%5,500
2025-09-191,781.01,790.01,749.01,761.0-20.0-1.12%3,800
2025-09-181,778.01,781.01,778.01,781.0+1.0+0.06%2,000
2025-09-171,750.01,780.01,731.01,780.0+22.0+1.25%700
2025-09-161,712.01,759.01,712.01,758.0+42.0+2.45%4,400
2025-09-121,726.01,726.01,703.01,716.0——4,300

直近120営業日分を表示