日鉄ソリューションズ(2327)の株価時系列情報
日鉄ソリューションズ(2327)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,065 | 4,087 | 4,031 | 4,074 | 327,700 |
| 2025/06/12 | 4,077 | 4,109 | 4,058 | 4,097 | 280,900 |
| 2025/06/11 | 4,023 | 4,095 | 4,023 | 4,079 | 298,800 |
| 2025/06/10 | 4,034 | 4,068 | 3,986 | 4,023 | 336,900 |
| 2025/06/09 | 3,980 | 4,082 | 3,970 | 4,060 | 327,900 |
| 2025/06/06 | 3,957 | 4,058 | 3,945 | 3,972 | 295,300 |
| 2025/06/05 | 3,919 | 3,972 | 3,897 | 3,957 | 469,400 |
| 2025/06/04 | 3,946 | 3,982 | 3,945 | 3,964 | 365,800 |
| 2025/06/03 | 3,980 | 3,985 | 3,919 | 3,950 | 546,500 |
| 2025/06/02 | 3,940 | 3,960 | 3,917 | 3,951 | 440,300 |
| 2025/05/30 | 3,812 | 3,916 | 3,812 | 3,870 | 399,000 |
| 2025/05/29 | 3,755 | 3,842 | 3,752 | 3,825 | 354,200 |
| 2025/05/28 | 3,807 | 3,816 | 3,752 | 3,766 | 340,900 |
| 2025/05/27 | 3,800 | 3,839 | 3,800 | 3,812 | 303,800 |
| 2025/05/26 | 3,879 | 3,955 | 3,841 | 3,858 | 357,700 |
| 2025/05/23 | 3,873 | 3,881 | 3,825 | 3,825 | 190,300 |
| 2025/05/22 | 3,814 | 3,896 | 3,796 | 3,860 | 263,500 |
| 2025/05/21 | 3,944 | 3,950 | 3,816 | 3,830 | 318,600 |
| 2025/05/20 | 3,887 | 3,934 | 3,842 | 3,934 | 510,600 |
| 2025/05/19 | 3,984 | 3,997 | 3,881 | 3,881 | 430,500 |
| 2025/05/16 | 3,926 | 4,008 | 3,896 | 3,980 | 484,300 |
| 2025/05/15 | 3,845 | 4,004 | 3,845 | 3,924 | 663,800 |
| 2025/05/14 | 3,784 | 3,901 | 3,768 | 3,836 | 685,800 |
| 2025/05/13 | 3,799 | 3,799 | 3,735 | 3,759 | 417,100 |
| 2025/05/12 | 3,802 | 3,819 | 3,768 | 3,802 | 413,600 |
| 2025/05/09 | 3,737 | 3,806 | 3,715 | 3,733 | 578,500 |
| 2025/05/08 | 3,500 | 3,628 | 3,489 | 3,628 | 637,900 |
| 2025/05/07 | 3,409 | 3,510 | 3,409 | 3,475 | 466,800 |
| 2025/05/02 | 3,368 | 3,425 | 3,356 | 3,409 | 378,100 |
| 2025/05/01 | 3,390 | 3,430 | 3,346 | 3,368 | 484,500 |
| 2025/04/30 | 3,307 | 3,400 | 3,259 | 3,381 | 771,200 |
| 2025/04/28 | 3,500 | 3,527 | 3,473 | 3,517 | 415,300 |
| 2025/04/25 | 3,529 | 3,541 | 3,478 | 3,480 | 269,200 |
| 2025/04/24 | 3,577 | 3,582 | 3,491 | 3,515 | 196,600 |
| 2025/04/23 | 3,575 | 3,582 | 3,544 | 3,556 | 188,600 |
| 2025/04/22 | 3,551 | 3,563 | 3,518 | 3,530 | 139,100 |
| 2025/04/21 | 3,611 | 3,620 | 3,570 | 3,570 | 150,900 |
| 2025/04/18 | 3,585 | 3,646 | 3,575 | 3,644 | 131,700 |
| 2025/04/17 | 3,572 | 3,596 | 3,555 | 3,573 | 166,900 |
| 2025/04/16 | 3,589 | 3,609 | 3,551 | 3,576 | 203,700 |
| 2025/04/15 | 3,626 | 3,653 | 3,571 | 3,586 | 179,800 |
| 2025/04/14 | 3,625 | 3,677 | 3,623 | 3,623 | 165,400 |
| 2025/04/11 | 3,561 | 3,641 | 3,548 | 3,594 | 236,200 |
| 2025/04/10 | 3,721 | 3,789 | 3,651 | 3,771 | 379,200 |
| 2025/04/09 | 3,536 | 3,573 | 3,460 | 3,511 | 469,600 |
| 2025/04/08 | 3,525 | 3,629 | 3,516 | 3,580 | 445,300 |
| 2025/04/07 | 3,374 | 3,512 | 3,360 | 3,428 | 471,600 |
| 2025/04/04 | 3,726 | 3,772 | 3,634 | 3,700 | 378,300 |
| 2025/04/03 | 3,687 | 3,804 | 3,656 | 3,780 | 316,600 |
| 2025/04/02 | 3,875 | 3,881 | 3,765 | 3,798 | 221,600 |
| 2025/04/01 | 3,859 | 3,953 | 3,856 | 3,856 | 307,100 |
| 2025/03/31 | 3,900 | 3,908 | 3,815 | 3,834 | 360,500 |
| 2025/03/28 | 3,931 | 3,975 | 3,907 | 3,956 | 275,800 |
| 2025/03/27 | 4,008 | 4,046 | 3,986 | 4,037 | 241,100 |
| 2025/03/26 | 4,079 | 4,079 | 3,990 | 4,010 | 258,900 |
| 2025/03/25 | 4,041 | 4,041 | 4,006 | 4,009 | 144,100 |
| 2025/03/24 | 4,096 | 4,100 | 4,043 | 4,055 | 184,900 |
| 2025/03/21 | 4,097 | 4,131 | 4,066 | 4,080 | 302,500 |
| 2025/03/19 | 4,060 | 4,140 | 4,060 | 4,105 | 210,500 |
| 2025/03/18 | 4,048 | 4,097 | 4,027 | 4,038 | 192,700 |
| 2025/03/17 | 4,025 | 4,029 | 3,972 | 4,016 | 154,700 |
| 2025/03/14 | 3,999 | 4,024 | 3,975 | 3,975 | 197,400 |
| 2025/03/13 | 3,960 | 4,064 | 3,960 | 4,034 | 204,300 |
| 2025/03/12 | 4,024 | 4,056 | 3,982 | 3,998 | 236,500 |
| 2025/03/11 | 3,951 | 3,983 | 3,853 | 3,977 | 295,100 |
| 2025/03/10 | 4,045 | 4,080 | 4,021 | 4,021 | 208,900 |
| 2025/03/07 | 3,975 | 4,115 | 3,961 | 4,042 | 272,600 |
| 2025/03/06 | 4,240 | 4,253 | 4,082 | 4,087 | 390,600 |
| 2025/03/05 | 4,116 | 4,233 | 4,089 | 4,201 | 365,700 |
| 2025/03/04 | 4,031 | 4,134 | 4,006 | 4,124 | 329,300 |
| 2025/03/03 | 3,984 | 4,050 | 3,909 | 4,030 | 471,500 |
| 2025/02/28 | 3,940 | 3,955 | 3,888 | 3,915 | 390,600 |
| 2025/02/27 | 3,924 | 4,005 | 3,891 | 3,959 | 461,400 |
| 2025/02/26 | 3,993 | 4,063 | 3,899 | 3,930 | 441,400 |
| 2025/02/25 | 4,000 | 4,078 | 3,986 | 4,011 | 612,300 |
| 2025/02/21 | 4,122 | 4,141 | 4,078 | 4,115 | 637,700 |
| 2025/02/20 | 4,145 | 4,166 | 4,091 | 4,123 | 618,100 |
| 2025/02/19 | 4,310 | 4,325 | 4,191 | 4,200 | 649,200 |
| 2025/02/18 | 4,341 | 4,361 | 4,307 | 4,340 | 212,600 |
| 2025/02/17 | 4,361 | 4,408 | 4,256 | 4,319 | 516,200 |
| 2025/02/14 | 4,316 | 4,359 | 4,292 | 4,296 | 198,400 |
| 2025/02/13 | 4,328 | 4,336 | 4,261 | 4,315 | 236,300 |
| 2025/02/12 | 4,319 | 4,324 | 4,238 | 4,310 | 245,500 |
| 2025/02/10 | 4,270 | 4,366 | 4,198 | 4,301 | 492,000 |
| 2025/02/07 | 4,230 | 4,300 | 4,207 | 4,265 | 533,900 |
| 2025/02/06 | 4,253 | 4,272 | 4,131 | 4,209 | 710,000 |
| 2025/02/05 | 4,060 | 4,310 | 4,017 | 4,280 | 1,046,900 |
| 2025/02/04 | 3,960 | 4,024 | 3,927 | 3,959 | 653,200 |
| 2025/02/03 | 3,932 | 3,956 | 3,893 | 3,939 | 681,600 |
| 2025/01/31 | 3,980 | 3,997 | 3,946 | 3,962 | 349,500 |
| 2025/01/30 | 3,940 | 3,969 | 3,902 | 3,958 | 273,000 |
| 2025/01/29 | 3,931 | 3,977 | 3,910 | 3,961 | 388,700 |
| 2025/01/28 | 3,850 | 3,949 | 3,811 | 3,905 | 490,400 |
| 2025/01/27 | 3,850 | 3,851 | 3,790 | 3,838 | 478,200 |
| 2025/01/24 | 3,818 | 3,863 | 3,782 | 3,851 | 488,600 |
| 2025/01/23 | 3,824 | 3,853 | 3,800 | 3,826 | 337,500 |
| 2025/01/22 | 3,848 | 3,854 | 3,790 | 3,812 | 312,200 |
| 2025/01/21 | 3,778 | 3,795 | 3,733 | 3,795 | 350,000 |
| 2025/01/20 | 3,786 | 3,790 | 3,759 | 3,776 | 251,100 |
| 2025/01/17 | 3,815 | 3,834 | 3,755 | 3,786 | 236,800 |
| 2025/01/16 | 3,842 | 3,885 | 3,794 | 3,849 | 286,400 |
| 2025/01/15 | 3,844 | 3,886 | 3,787 | 3,814 | 259,600 |
| 2025/01/14 | 3,965 | 3,965 | 3,829 | 3,844 | 260,600 |
| 2025/01/10 | 3,925 | 4,003 | 3,925 | 3,966 | 231,200 |
| 2025/01/09 | 3,888 | 3,969 | 3,875 | 3,960 | 277,900 |
| 2025/01/08 | 3,939 | 3,959 | 3,866 | 3,888 | 449,800 |
| 2025/01/07 | 4,059 | 4,060 | 3,958 | 3,974 | 268,600 |
| 2025/01/06 | 4,085 | 4,093 | 3,981 | 3,990 | 369,500 |
| 2024/12/30 | 4,130 | 4,130 | 4,056 | 4,072 | 211,100 |
| 2024/12/27 | 4,120 | 4,151 | 4,101 | 4,143 | 163,400 |
| 2024/12/26 | 4,096 | 4,108 | 4,064 | 4,085 | 156,200 |
| 2024/12/25 | 4,116 | 4,116 | 4,067 | 4,096 | 94,000 |
| 2024/12/24 | 4,127 | 4,127 | 4,071 | 4,100 | 121,200 |
| 2024/12/23 | 4,098 | 4,176 | 4,098 | 4,150 | 161,600 |
| 2024/12/20 | 4,160 | 4,184 | 4,081 | 4,098 | 321,200 |
| 2024/12/19 | 4,084 | 4,165 | 4,080 | 4,165 | 213,600 |
| 2024/12/18 | 4,127 | 4,165 | 4,034 | 4,154 | 203,600 |
| 2024/12/17 | 4,165 | 4,208 | 4,085 | 4,099 | 229,800 |
| 2024/12/16 | 4,150 | 4,178 | 4,126 | 4,154 | 186,000 |
| 2024/12/13 | 4,119 | 4,208 | 4,089 | 4,168 | 280,700 |
| 2024/12/12 | 4,195 | 4,239 | 4,168 | 4,189 | 360,100 |
| 2024/12/11 | 4,119 | 4,189 | 4,106 | 4,158 | 283,600 |
| 2024/12/10 | 4,149 | 4,160 | 4,007 | 4,119 | 281,300 |
| 2024/12/09 | 4,110 | 4,180 | 4,091 | 4,146 | 309,900 |
| 2024/12/06 | 4,068 | 4,113 | 4,051 | 4,074 | 205,900 |
| 2024/12/05 | 4,075 | 4,094 | 4,033 | 4,068 | 258,800 |
| 2024/12/04 | 4,095 | 4,134 | 4,061 | 4,070 | 269,500 |
| 2024/12/03 | 4,114 | 4,151 | 4,065 | 4,119 | 265,000 |
| 2024/12/02 | 4,100 | 4,133 | 4,065 | 4,115 | 204,900 |
| 2024/11/29 | 4,094 | 4,113 | 4,040 | 4,090 | 138,100 |
| 2024/11/28 | 4,085 | 4,136 | 4,026 | 4,037 | 258,600 |
| 2024/11/27 | 4,136 | 4,148 | 4,079 | 4,113 | 184,900 |
| 2024/11/26 | 4,092 | 4,112 | 4,024 | 4,108 | 335,900 |
| 2024/11/25 | 4,244 | 4,244 | 4,131 | 4,140 | 323,500 |
| 2024/11/22 | 4,149 | 4,208 | 4,129 | 4,191 | 258,700 |
| 2024/11/21 | 4,205 | 4,209 | 4,113 | 4,138 | 234,500 |
| 2024/11/20 | 4,231 | 4,231 | 4,133 | 4,216 | 329,000 |
| 2024/11/19 | 4,286 | 4,297 | 4,217 | 4,248 | 278,800 |
| 2024/11/18 | 4,275 | 4,294 | 4,233 | 4,287 | 219,100 |
| 2024/11/15 | 4,365 | 4,390 | 4,223 | 4,310 | 343,600 |
| 2024/11/14 | 4,277 | 4,355 | 4,244 | 4,340 | 298,500 |
| 2024/11/13 | 4,395 | 4,405 | 4,214 | 4,255 | 729,400 |
| 2024/11/12 | 4,297 | 4,394 | 4,257 | 4,373 | 607,700 |
| 2024/11/11 | 4,200 | 4,290 | 4,179 | 4,251 | 348,700 |
| 2024/11/08 | 4,146 | 4,224 | 4,138 | 4,173 | 489,900 |
| 2024/11/07 | 4,010 | 4,117 | 4,010 | 4,096 | 507,700 |
| 2024/11/06 | 3,950 | 4,183 | 3,922 | 3,990 | 840,900 |
| 2024/11/05 | 3,890 | 3,914 | 3,815 | 3,823 | 707,900 |
| 2024/11/01 | 3,800 | 3,942 | 3,791 | 3,890 | 472,800 |
| 2024/10/31 | 3,822 | 3,881 | 3,777 | 3,870 | 1,327,700 |
| 2024/10/30 | 3,615 | 3,820 | 3,530 | 3,775 | 1,817,200 |
| 2024/10/29 | 3,505 | 3,540 | 3,465 | 3,540 | 577,700 |
| 2024/10/28 | 3,435 | 3,495 | 3,415 | 3,460 | 285,700 |
| 2024/10/25 | 3,475 | 3,475 | 3,415 | 3,435 | 229,300 |
| 2024/10/24 | 3,440 | 3,480 | 3,410 | 3,470 | 416,200 |
| 2024/10/23 | 3,495 | 3,500 | 3,425 | 3,445 | 412,900 |
| 2024/10/22 | 3,540 | 3,555 | 3,465 | 3,490 | 518,700 |
| 2024/10/21 | 3,540 | 3,585 | 3,525 | 3,570 | 616,000 |
| 2024/10/18 | 3,510 | 3,545 | 3,485 | 3,500 | 493,600 |
| 2024/10/17 | 3,600 | 3,600 | 3,535 | 3,540 | 296,100 |
| 2024/10/16 | 3,670 | 3,680 | 3,590 | 3,600 | 286,100 |
| 2024/10/15 | 3,715 | 3,730 | 3,645 | 3,665 | 362,000 |
| 2024/10/11 | 3,720 | 3,735 | 3,665 | 3,685 | 217,400 |
| 2024/10/10 | 3,805 | 3,820 | 3,735 | 3,735 | 175,900 |
| 2024/10/09 | 3,825 | 3,880 | 3,805 | 3,805 | 347,500 |
| 2024/10/08 | 3,755 | 3,790 | 3,735 | 3,775 | 319,600 |
| 2024/10/07 | 3,785 | 3,830 | 3,760 | 3,780 | 365,300 |
| 2024/10/04 | 3,700 | 3,775 | 3,695 | 3,765 | 427,700 |
| 2024/10/03 | 3,760 | 3,760 | 3,675 | 3,685 | 436,000 |
| 2024/10/02 | 3,685 | 3,715 | 3,610 | 3,625 | 427,400 |
| 2024/10/01 | 3,695 | 3,720 | 3,660 | 3,680 | 393,100 |
| 2024/09/30 | 3,695 | 3,750 | 3,695 | 3,735 | 463,200 |
| 2024/09/27 | 3,705 | 3,760 | 3,695 | 3,760 | 463,800 |
| 2024/09/26 | 3,750 | 3,760 | 3,655 | 3,760 | 547,700 |
| 2024/09/25 | 3,730 | 3,765 | 3,670 | 3,715 | 330,600 |
| 2024/09/24 | 3,670 | 3,735 | 3,650 | 3,735 | 537,000 |
| 2024/09/20 | 3,600 | 3,650 | 3,570 | 3,620 | 881,000 |
| 2024/09/19 | 3,615 | 3,660 | 3,605 | 3,635 | 371,100 |
| 2024/09/18 | 3,620 | 3,660 | 3,555 | 3,600 | 596,500 |
| 2024/09/17 | 3,635 | 3,680 | 3,625 | 3,670 | 549,500 |
| 2024/09/13 | 3,645 | 3,715 | 3,620 | 3,680 | 533,500 |
| 2024/09/12 | 3,645 | 3,655 | 3,575 | 3,585 | 442,200 |
| 2024/09/11 | 3,665 | 3,690 | 3,600 | 3,630 | 319,800 |
| 2024/09/10 | 3,590 | 3,685 | 3,580 | 3,655 | 458,900 |
| 2024/09/09 | 3,570 | 3,625 | 3,545 | 3,585 | 818,200 |
| 2024/09/06 | 3,640 | 3,675 | 3,580 | 3,660 | 664,900 |
| 2024/09/05 | 3,680 | 3,730 | 3,575 | 3,605 | 894,800 |
| 2024/09/04 | 3,665 | 3,800 | 3,640 | 3,795 | 1,078,800 |
| 2024/09/03 | 3,715 | 3,810 | 3,715 | 3,735 | 674,600 |
| 2024/09/02 | 3,725 | 3,765 | 3,690 | 3,730 | 473,000 |
| 2024/08/30 | 3,655 | 3,780 | 3,650 | 3,715 | 1,071,200 |
| 2024/08/29 | 3,700 | 3,765 | 3,630 | 3,655 | 1,043,200 |
| 2024/08/28 | 3,910 | 3,920 | 3,720 | 3,775 | 1,540,200 |
| 2024/08/27 | 3,955 | 4,095 | 3,840 | 3,975 | 2,761,600 |
| 2024/08/26 | 3,565 | 3,630 | 3,555 | 3,605 | 410,300 |
| 2024/08/23 | 3,545 | 3,595 | 3,535 | 3,565 | 413,800 |
| 2024/08/22 | 3,555 | 3,585 | 3,515 | 3,555 | 368,200 |
| 2024/08/21 | 3,490 | 3,595 | 3,475 | 3,575 | 538,800 |
| 2024/08/20 | 3,495 | 3,560 | 3,475 | 3,500 | 552,200 |
| 2024/08/19 | 3,550 | 3,560 | 3,465 | 3,515 | 708,300 |