KabuInsight

Ｓｏｌｖｖｙ

7320
グロース/その他金融業/Solvvy Inc.
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
2026-03-131,530.01,599.01,530.01,583.0+24.0+1.54%35,000
2026-03-121,591.01,592.01,554.01,559.0-57.0-3.53%23,100
2026-03-111,602.01,630.01,602.01,616.0+6.0+0.37%18,100
2026-03-101,598.01,615.01,579.01,610.0+31.0+1.96%37,700
2026-03-091,573.01,593.01,528.01,579.0-34.0-2.11%57,100
2026-03-061,580.01,620.01,556.01,613.0+33.0+2.09%71,700
2026-03-051,500.01,597.01,500.01,580.0+111.0+7.56%59,000
2026-03-041,498.01,505.01,428.01,469.0-52.0-3.42%69,800
2026-03-031,550.01,559.01,521.01,521.0-52.0-3.31%25,500
2026-03-021,576.01,582.01,554.01,573.0-37.0-2.30%23,900
2026-02-271,558.01,620.01,540.01,610.0+47.0+3.01%46,200
2026-02-261,534.01,576.01,534.01,563.0+30.0+1.96%19,200
2026-02-251,550.01,563.01,529.01,533.0-9.0-0.58%17,200
2026-02-241,545.01,555.01,521.01,542.0-26.0-1.66%28,100
2026-02-201,574.01,578.01,546.01,568.0-30.0-1.88%31,500
2026-02-191,582.01,600.01,561.01,598.0+18.0+1.14%36,700
2026-02-181,548.01,592.01,516.01,580.0+33.0+2.13%77,500
2026-02-171,547.01,599.01,515.01,547.0-33.0-2.09%93,800
2026-02-161,562.01,623.01,562.01,580.0+238.0+17.73%252,600
2026-02-131,409.01,415.01,335.01,342.0-75.0-5.29%75,200
2026-02-121,412.01,423.01,402.01,417.0+5.0+0.35%14,100
2026-02-101,413.01,417.01,396.01,412.0+15.0+1.07%44,400
2026-02-091,405.01,405.01,380.01,397.0+13.0+0.94%25,500
2026-02-061,393.01,396.01,376.01,384.0-22.0-1.56%41,400
2026-02-051,411.01,424.01,396.01,406.0+7.0+0.50%17,400
2026-02-041,412.01,412.01,390.01,399.0-29.0-2.03%45,400
2026-02-031,403.01,428.01,400.01,428.0+21.0+1.49%19,500
2026-02-021,400.01,418.01,398.01,407.0-2.0-0.14%21,900
2026-01-301,400.01,415.01,387.01,409.0+6.0+0.43%52,500
2026-01-291,419.01,419.01,391.01,403.0-18.0-1.27%58,900
2026-01-281,506.01,541.01,407.01,421.0-55.0-3.73%265,500
2026-01-271,460.01,476.01,444.01,476.0+11.0+0.75%27,700
2026-01-261,476.01,485.01,440.01,465.00.00.00%47,200
2026-01-231,491.01,492.01,465.01,465.0-26.0-1.74%41,100
2026-01-221,499.01,512.01,473.01,491.0+11.0+0.74%48,600
2026-01-211,479.01,504.01,465.01,480.0-24.0-1.60%43,400
2026-01-201,533.01,545.01,501.01,504.0-29.0-1.89%37,800
2026-01-191,540.01,540.01,514.01,533.0-12.0-0.78%48,000
2026-01-161,565.01,565.01,522.01,545.0-16.0-1.02%54,900
2026-01-151,460.01,567.01,444.01,561.0+127.0+8.86%131,300
2026-01-141,460.01,460.01,431.01,434.0-20.0-1.38%29,300
2026-01-131,494.01,494.01,446.01,454.0-17.0-1.16%43,500
2026-01-091,468.01,479.01,455.01,471.0+16.0+1.10%33,200
2026-01-081,421.01,468.01,421.01,455.0+34.0+2.39%33,400
2026-01-071,413.01,435.01,412.01,421.0-8.0-0.56%28,400
2026-01-061,411.01,436.01,411.01,429.0+19.0+1.35%31,800
2026-01-051,425.01,431.01,395.01,410.0+3.0+0.21%39,400
2025-12-301,414.01,421.01,402.01,407.0-14.0-0.99%26,700
2025-12-291,450.01,450.01,416.01,421.0-25.0-1.73%46,100
2025-12-261,452.01,464.01,433.01,446.0+4.0+0.28%26,500
2025-12-251,441.01,456.01,437.01,442.0+8.0+0.56%21,300
2025-12-241,433.01,450.01,425.01,434.0+7.0+0.49%29,800
2025-12-231,407.01,445.01,407.01,427.0+50.0+3.63%92,500
2025-12-221,430.01,430.01,371.01,377.0-45.0-3.16%62,500
2025-12-191,407.01,424.01,402.01,422.0+14.0+0.99%44,000
2025-12-181,381.01,413.01,381.01,408.0+27.0+1.96%21,000
2025-12-171,393.01,393.01,362.01,381.0-1.0-0.07%39,700
2025-12-161,415.01,415.01,369.01,382.0-22.0-1.57%144,200
2025-12-151,436.01,438.01,374.01,404.0-5.0-0.35%108,400
2025-12-121,389.01,429.01,389.01,409.0+7.0+0.50%52,800
2025-12-111,418.01,423.01,390.01,402.0-13.0-0.92%63,500
2025-12-101,420.01,420.01,396.01,415.0-11.0-0.77%64,500
2025-12-091,455.01,470.01,414.01,426.0-37.0-2.53%80,700
2025-12-081,419.01,463.01,404.01,463.0+34.0+2.38%112,500
2025-12-051,434.01,446.01,418.01,429.0-5.0-0.35%46,900
2025-12-041,470.01,497.01,427.01,434.0-36.0-2.45%59,300
2025-12-031,465.01,483.01,452.01,470.0+3.0+0.20%62,500
2025-12-021,482.01,499.01,461.01,467.0-20.0-1.34%70,100
2025-12-011,533.01,537.01,480.01,487.0-54.0-3.50%54,800
2025-11-281,550.01,573.01,529.01,541.0-7.0-0.45%41,600
2025-11-271,523.01,565.01,523.01,548.0+14.0+0.91%38,300
2025-11-261,502.01,552.01,501.01,534.0+41.0+2.75%53,400
2025-11-251,460.01,565.01,459.01,493.0+34.0+2.33%186,400
2025-11-211,400.01,459.01,384.01,459.0+62.0+4.44%111,500
2025-11-201,551.01,551.01,366.01,397.0-139.0-9.05%256,300
2025-11-191,590.01,604.01,531.01,536.0-54.0-3.40%96,100
2025-11-181,578.01,606.01,563.01,590.0+12.0+0.76%128,700
2025-11-171,558.01,601.01,518.01,578.0+38.0+2.47%141,200
2025-11-141,601.01,637.01,534.01,540.0-131.0-7.84%423,000
2025-11-131,691.01,726.01,671.01,671.0-500.0-23.03%653,300
2025-11-122,131.02,171.02,120.02,171.0+24.0+1.12%55,900
2025-11-112,129.02,149.02,105.02,147.0+5.0+0.23%41,800
2025-11-102,131.02,157.02,110.02,142.0+30.0+1.42%26,300
2025-11-072,100.02,122.02,100.02,112.0+29.0+1.39%8,700
2025-11-062,120.02,120.02,073.02,083.0-37.0-1.75%20,100
2025-11-052,028.02,120.02,015.02,120.0+70.0+3.41%38,900
2025-11-042,152.02,178.02,050.02,050.0-104.0-4.83%41,800
2025-10-312,144.02,170.02,112.02,154.00.00.00%20,100
2025-10-302,170.02,190.02,141.02,154.0-9.0-0.42%26,700
2025-10-292,243.02,243.02,140.02,163.0-84.0-3.74%29,600
2025-10-282,258.02,270.02,240.02,247.0-25.0-1.10%8,500
2025-10-272,281.02,311.02,262.02,272.0-8.0-0.35%38,500
2025-10-242,323.02,334.02,277.02,280.0-43.0-1.85%15,600
2025-10-232,373.02,373.02,299.02,323.0-33.0-1.40%24,200
2025-10-222,277.02,358.02,276.02,356.0+79.0+3.47%18,300
2025-10-212,325.02,348.02,275.02,277.0-54.0-2.32%24,300
2025-10-202,284.02,335.02,284.02,331.0+61.0+2.69%23,600
2025-10-172,286.02,286.02,254.02,270.0-25.0-1.09%21,600
2025-10-162,265.02,316.02,248.02,295.0+16.0+0.70%32,200
2025-10-152,197.02,295.02,197.02,279.0+82.0+3.73%23,900
2025-10-142,210.02,223.02,151.02,197.0-48.0-2.14%95,700
2025-10-102,296.02,327.02,245.02,245.0-51.0-2.22%25,500
2025-10-092,279.02,323.02,279.02,296.0+6.0+0.26%17,900
2025-10-082,301.02,325.02,288.02,290.0-24.0-1.04%28,700
2025-10-072,275.02,337.02,266.02,314.0+53.0+2.34%38,700
2025-10-062,253.02,281.02,210.02,261.0+8.0+0.36%53,800
2025-10-032,305.02,361.02,237.02,253.0-80.0-3.43%76,600
2025-10-022,405.02,443.02,284.02,333.0-49.0-2.06%69,900
2025-10-012,370.02,443.02,342.02,382.0+43.0+1.84%135,800
2025-09-302,310.02,339.02,296.02,339.0+29.0+1.26%39,000
2025-09-292,386.02,386.02,280.02,310.0-57.0-2.41%37,200
2025-09-262,337.02,378.02,312.02,367.0+45.0+1.94%44,700
2025-09-252,305.02,333.02,299.02,322.0+25.0+1.09%30,000
2025-09-242,334.02,334.02,272.02,297.0-48.0-2.05%26,400
2025-09-222,299.02,345.02,279.02,345.0+75.0+3.30%44,400
2025-09-192,325.02,326.02,218.02,270.0-50.0-2.16%95,000
2025-09-182,257.02,320.02,257.02,320.0+63.0+2.79%51,300
2025-09-172,286.02,304.02,245.02,257.0-40.0-1.74%40,700
2025-09-162,282.02,345.02,276.02,297.0+28.0+1.23%94,300
2025-09-122,255.02,370.02,238.02,269.0——118,200

直近120営業日分を表示