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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,010 | 3,035 | 2,956 | 2,999 | 361,100 |
| 2024/07/25 | 3,000 | 3,040 | 2,955 | 3,000 | 347,100 |
| 2024/07/24 | 3,020 | 3,045 | 2,989 | 3,025 | 273,900 |
| 2024/07/23 | 2,997 | 3,010 | 2,967 | 2,993 | 244,300 |
| 2024/07/22 | 3,000 | 3,005 | 2,936 | 2,966 | 251,100 |
| 2024/07/19 | 2,973 | 3,005 | 2,954 | 3,000 | 249,900 |
| 2024/07/18 | 2,916 | 2,978 | 2,916 | 2,960 | 309,200 |
| 2024/07/17 | 2,936 | 2,945 | 2,908 | 2,921 | 263,100 |
| 2024/07/16 | 2,914 | 2,928 | 2,900 | 2,926 | 274,200 |
| 2024/07/12 | 2,900 | 2,912 | 2,870 | 2,878 | 262,300 |
| 2024/07/11 | 2,854 | 2,902 | 2,847 | 2,893 | 274,100 |
| 2024/07/10 | 2,838 | 2,840 | 2,822 | 2,834 | 246,800 |
| 2024/07/09 | 2,801 | 2,851 | 2,796 | 2,838 | 230,400 |
| 2024/07/08 | 2,792 | 2,805 | 2,774 | 2,800 | 166,300 |
| 2024/07/05 | 2,804 | 2,815 | 2,782 | 2,789 | 151,000 |
| 2024/07/04 | 2,805 | 2,811 | 2,770 | 2,800 | 228,400 |
| 2024/07/03 | 2,740 | 2,812 | 2,734 | 2,803 | 242,200 |
| 2024/07/02 | 2,712 | 2,757 | 2,703 | 2,751 | 300,300 |
| 2024/07/01 | 2,732 | 2,740 | 2,690 | 2,720 | 201,400 |
| 2024/06/28 | 2,765 | 2,778 | 2,716 | 2,723 | 267,300 |
| 2024/06/27 | 2,705 | 2,765 | 2,701 | 2,765 | 235,800 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 5,360 | 5,460 | 5,350 | 5,420 | 113,900 |
| 2024/06/25 | 5,340 | 5,390 | 5,290 | 5,360 | 114,600 |
| 2024/06/24 | 5,340 | 5,420 | 5,300 | 5,340 | 142,800 |
| 2024/06/21 | 5,320 | 5,380 | 5,310 | 5,360 | 273,400 |
| 2024/06/20 | 5,290 | 5,320 | 5,250 | 5,320 | 141,600 |
| 2024/06/19 | 5,260 | 5,300 | 5,260 | 5,270 | 82,700 |
| 2024/06/18 | 5,130 | 5,240 | 5,130 | 5,210 | 85,300 |
| 2024/06/17 | 5,180 | 5,220 | 5,100 | 5,130 | 164,500 |
| 2024/06/14 | 5,090 | 5,170 | 5,080 | 5,130 | 143,600 |
| 2024/06/13 | 5,060 | 5,100 | 5,030 | 5,070 | 71,500 |
| 2024/06/12 | 5,050 | 5,090 | 5,040 | 5,050 | 81,900 |
| 2024/06/11 | 5,090 | 5,090 | 5,050 | 5,060 | 68,000 |
| 2024/06/10 | 5,070 | 5,100 | 5,050 | 5,090 | 42,600 |
| 2024/06/07 | 5,040 | 5,080 | 5,020 | 5,070 | 69,400 |
| 2024/06/06 | 5,070 | 5,080 | 5,030 | 5,080 | 58,400 |
| 2024/06/05 | 5,040 | 5,080 | 5,010 | 5,040 | 65,800 |
| 2024/06/04 | 5,050 | 5,160 | 5,050 | 5,070 | 197,300 |
| 2024/06/03 | 5,170 | 5,180 | 5,110 | 5,120 | 124,800 |
| 2024/05/31 | 5,080 | 5,120 | 5,030 | 5,100 | 302,500 |
| 2024/05/30 | 4,935 | 5,050 | 4,935 | 5,030 | 228,000 |
| 2024/05/29 | 4,910 | 4,925 | 4,870 | 4,920 | 116,500 |
| 2024/05/28 | 4,935 | 4,975 | 4,910 | 4,920 | 118,400 |
| 2024/05/27 | 4,945 | 5,050 | 4,945 | 5,000 | 152,100 |
| 2024/05/24 | 4,855 | 4,940 | 4,830 | 4,935 | 74,300 |
| 2024/05/23 | 4,875 | 4,925 | 4,840 | 4,910 | 118,100 |
| 2024/05/22 | 4,870 | 4,960 | 4,860 | 4,915 | 79,100 |
| 2024/05/21 | 4,935 | 4,950 | 4,900 | 4,900 | 47,400 |
| 2024/05/20 | 4,910 | 4,960 | 4,890 | 4,925 | 94,800 |
| 2024/05/17 | 4,880 | 4,950 | 4,875 | 4,930 | 113,800 |
| 2024/05/16 | 4,920 | 4,930 | 4,840 | 4,900 | 147,400 |
| 2024/05/15 | 4,980 | 5,000 | 4,885 | 4,895 | 134,200 |
| 2024/05/14 | 4,900 | 4,940 | 4,865 | 4,940 | 160,600 |
| 2024/05/13 | 4,930 | 4,960 | 4,915 | 4,950 | 126,800 |
| 2024/05/10 | 4,975 | 5,050 | 4,945 | 4,975 | 172,900 |
| 2024/05/09 | 5,060 | 5,070 | 4,910 | 4,970 | 208,900 |
| 2024/05/08 | 5,070 | 5,070 | 4,980 | 5,000 | 131,700 |
| 2024/05/07 | 5,110 | 5,130 | 5,050 | 5,070 | 113,600 |
| 2024/05/02 | 5,080 | 5,090 | 5,010 | 5,050 | 126,000 |
| 2024/05/01 | 5,080 | 5,100 | 4,985 | 5,070 | 178,300 |
| 2024/04/30 | 5,440 | 5,450 | 5,110 | 5,150 | 436,800 |
| 2024/04/26 | 5,100 | 5,240 | 5,060 | 5,140 | 203,400 |
| 2024/04/25 | 5,140 | 5,160 | 5,100 | 5,100 | 91,300 |
| 2024/04/24 | 5,170 | 5,180 | 5,110 | 5,160 | 83,400 |
| 2024/04/23 | 5,190 | 5,190 | 5,100 | 5,170 | 90,400 |
| 2024/04/22 | 5,130 | 5,200 | 5,130 | 5,180 | 95,600 |
| 2024/04/19 | 5,130 | 5,140 | 5,030 | 5,130 | 128,900 |
| 2024/04/18 | 5,120 | 5,200 | 5,050 | 5,150 | 112,700 |
| 2024/04/17 | 5,280 | 5,290 | 5,110 | 5,170 | 90,100 |
| 2024/04/16 | 5,260 | 5,290 | 5,230 | 5,250 | 87,200 |
| 2024/04/15 | 5,310 | 5,400 | 5,270 | 5,330 | 125,700 |
| 2024/04/12 | 5,290 | 5,360 | 5,280 | 5,340 | 88,200 |
| 2024/04/11 | 5,170 | 5,250 | 5,140 | 5,250 | 80,700 |
| 2024/04/10 | 5,280 | 5,280 | 5,180 | 5,210 | 89,200 |
| 2024/04/09 | 5,260 | 5,300 | 5,240 | 5,280 | 88,400 |
| 2024/04/08 | 5,170 | 5,280 | 5,130 | 5,250 | 128,900 |
| 2024/04/05 | 5,060 | 5,160 | 5,040 | 5,140 | 103,800 |
| 2024/04/04 | 5,050 | 5,170 | 5,030 | 5,090 | 142,200 |
| 2024/04/03 | 5,010 | 5,050 | 4,950 | 5,020 | 194,400 |
| 2024/04/02 | 4,955 | 5,040 | 4,950 | 5,030 | 106,500 |
| 2024/04/01 | 4,985 | 5,020 | 4,965 | 4,990 | 131,500 |
| 2024/03/29 | 4,910 | 4,960 | 4,900 | 4,940 | 62,600 |
| 2024/03/28 | 4,995 | 5,050 | 4,925 | 4,925 | 94,900 |
| 2024/03/27 | 5,080 | 5,120 | 5,070 | 5,070 | 120,500 |
| 2024/03/26 | 5,070 | 5,090 | 5,030 | 5,040 | 90,300 |
| 2024/03/25 | 5,190 | 5,210 | 5,060 | 5,070 | 146,800 |
| 2024/03/22 | 5,210 | 5,250 | 5,170 | 5,220 | 96,000 |
| 2024/03/21 | 5,250 | 5,250 | 5,140 | 5,160 | 97,200 |
| 2024/03/19 | 5,130 | 5,190 | 5,100 | 5,190 | 88,700 |
| 2024/03/18 | 5,070 | 5,160 | 5,040 | 5,140 | 125,800 |
| 2024/03/15 | 4,995 | 5,120 | 4,995 | 5,070 | 141,200 |
| 2024/03/14 | 4,970 | 5,000 | 4,905 | 4,995 | 90,900 |
| 2024/03/13 | 5,020 | 5,020 | 4,935 | 4,965 | 81,100 |
| 2024/03/12 | 4,940 | 5,010 | 4,875 | 4,985 | 87,500 |
| 2024/03/11 | 5,000 | 5,020 | 4,890 | 4,950 | 116,700 |
| 2024/03/08 | 4,985 | 5,050 | 4,960 | 5,010 | 116,500 |
| 2024/03/07 | 5,050 | 5,060 | 5,020 | 5,050 | 86,300 |
| 2024/03/06 | 4,995 | 5,030 | 4,980 | 5,000 | 95,100 |
| 2024/03/05 | 5,050 | 5,050 | 4,990 | 5,030 | 89,800 |
| 2024/03/04 | 5,050 | 5,070 | 5,000 | 5,050 | 93,600 |
| 2024/03/01 | 5,030 | 5,090 | 5,010 | 5,060 | 86,300 |
| 2024/02/29 | 4,990 | 5,030 | 4,945 | 5,010 | 235,700 |
| 2024/02/28 | 5,050 | 5,060 | 5,000 | 5,040 | 108,500 |
| 2024/02/27 | 4,965 | 5,060 | 4,955 | 5,050 | 116,000 |
| 2024/02/26 | 4,985 | 5,010 | 4,930 | 4,965 | 117,900 |
| 2024/02/22 | 4,985 | 5,000 | 4,895 | 4,950 | 77,200 |
| 2024/02/21 | 4,970 | 4,980 | 4,920 | 4,940 | 81,500 |
| 2024/02/20 | 4,960 | 5,000 | 4,950 | 4,970 | 85,900 |
| 2024/02/19 | 4,955 | 4,960 | 4,905 | 4,950 | 66,200 |
| 2024/02/16 | 4,880 | 4,995 | 4,855 | 4,950 | 102,800 |
| 2024/02/15 | 4,865 | 4,880 | 4,820 | 4,865 | 101,500 |
| 2024/02/14 | 4,940 | 4,940 | 4,815 | 4,860 | 102,600 |
| 2024/02/13 | 4,865 | 4,955 | 4,850 | 4,930 | 115,700 |
| 2024/02/09 | 4,850 | 4,900 | 4,790 | 4,835 | 117,200 |
| 2024/02/08 | 5,000 | 5,000 | 4,905 | 4,905 | 141,600 |
| 2024/02/07 | 4,945 | 4,995 | 4,925 | 4,975 | 126,100 |
| 2024/02/06 | 4,950 | 4,995 | 4,920 | 4,945 | 153,500 |
| 2024/02/05 | 4,985 | 5,000 | 4,820 | 4,940 | 298,100 |
| 2024/02/02 | 4,940 | 4,960 | 4,885 | 4,915 | 212,400 |
| 2024/02/01 | 4,885 | 4,925 | 4,845 | 4,870 | 180,300 |
| 2024/01/31 | 4,860 | 4,960 | 4,850 | 4,930 | 181,400 |
| 2024/01/30 | 4,830 | 4,895 | 4,830 | 4,880 | 114,600 |
| 2024/01/29 | 4,890 | 4,905 | 4,825 | 4,830 | 120,900 |
| 2024/01/26 | 4,890 | 4,895 | 4,830 | 4,835 | 160,300 |
| 2024/01/25 | 4,920 | 4,945 | 4,895 | 4,910 | 114,800 |
| 2024/01/24 | 5,040 | 5,040 | 4,885 | 4,925 | 196,200 |
| 2024/01/23 | 5,030 | 5,070 | 5,010 | 5,040 | 95,100 |
| 2024/01/22 | 5,030 | 5,050 | 4,950 | 4,985 | 123,300 |
| 2024/01/19 | 4,925 | 5,000 | 4,925 | 4,975 | 137,400 |
| 2024/01/18 | 4,880 | 4,930 | 4,880 | 4,900 | 113,300 |
| 2024/01/17 | 4,865 | 4,925 | 4,845 | 4,890 | 194,700 |
| 2024/01/16 | 4,950 | 4,950 | 4,815 | 4,825 | 108,700 |
| 2024/01/15 | 4,840 | 4,945 | 4,835 | 4,935 | 95,800 |
| 2024/01/12 | 4,820 | 4,870 | 4,810 | 4,840 | 103,900 |
| 2024/01/11 | 4,830 | 4,845 | 4,760 | 4,800 | 108,400 |
| 2024/01/10 | 4,680 | 4,780 | 4,680 | 4,760 | 117,400 |
| 2024/01/09 | 4,665 | 4,695 | 4,635 | 4,680 | 89,900 |
| 2024/01/05 | 4,670 | 4,685 | 4,635 | 4,650 | 128,600 |
| 2024/01/04 | 4,520 | 4,625 | 4,495 | 4,620 | 160,500 |
| 2023/12/29 | 4,585 | 4,595 | 4,550 | 4,575 | 110,400 |
| 2023/12/28 | 4,615 | 4,650 | 4,580 | 4,585 | 73,300 |
| 2023/12/27 | 4,650 | 4,655 | 4,605 | 4,635 | 80,600 |
| 2023/12/26 | 4,595 | 4,630 | 4,580 | 4,615 | 94,500 |
| 2023/12/25 | 4,575 | 4,615 | 4,545 | 4,575 | 83,400 |
| 2023/12/22 | 4,565 | 4,585 | 4,550 | 4,555 | 125,700 |
| 2023/12/21 | 4,615 | 4,635 | 4,565 | 4,565 | 91,300 |
| 2023/12/20 | 4,610 | 4,625 | 4,555 | 4,575 | 340,400 |
| 2023/12/19 | 4,665 | 4,665 | 4,490 | 4,640 | 795,500 |
| 2023/12/18 | 4,790 | 4,820 | 4,735 | 4,780 | 129,900 |
| 2023/12/15 | 4,845 | 4,880 | 4,810 | 4,840 | 410,200 |
| 2023/12/14 | 4,760 | 4,840 | 4,690 | 4,830 | 431,700 |
| 2023/12/13 | 4,660 | 4,700 | 4,655 | 4,690 | 166,700 |
| 2023/12/12 | 4,620 | 4,650 | 4,610 | 4,630 | 206,300 |
| 2023/12/11 | 4,585 | 4,620 | 4,575 | 4,610 | 164,000 |
| 2023/12/08 | 4,605 | 4,625 | 4,565 | 4,580 | 164,300 |
| 2023/12/07 | 4,650 | 4,685 | 4,640 | 4,645 | 143,900 |
| 2023/12/06 | 4,660 | 4,725 | 4,645 | 4,685 | 138,100 |
| 2023/12/05 | 4,620 | 4,660 | 4,595 | 4,625 | 196,700 |
| 2023/12/04 | 4,655 | 4,695 | 4,600 | 4,665 | 142,600 |
| 2023/12/01 | 4,665 | 4,695 | 4,655 | 4,670 | 156,800 |
| 2023/11/30 | 4,640 | 4,660 | 4,625 | 4,645 | 223,600 |
| 2023/11/29 | 4,595 | 4,685 | 4,575 | 4,665 | 163,100 |
| 2023/11/28 | 4,630 | 4,680 | 4,600 | 4,665 | 120,500 |
| 2023/11/27 | 4,675 | 4,680 | 4,620 | 4,645 | 136,000 |
| 2023/11/24 | 4,645 | 4,685 | 4,625 | 4,680 | 69,400 |
| 2023/11/22 | 4,645 | 4,670 | 4,630 | 4,645 | 108,100 |
| 2023/11/21 | 4,600 | 4,650 | 4,585 | 4,635 | 165,500 |
| 2023/11/20 | 4,690 | 4,690 | 4,620 | 4,625 | 118,200 |
| 2023/11/17 | 4,620 | 4,705 | 4,605 | 4,695 | 114,400 |
| 2023/11/16 | 4,580 | 4,605 | 4,520 | 4,565 | 129,400 |
| 2023/11/15 | 4,605 | 4,625 | 4,545 | 4,590 | 168,600 |
| 2023/11/14 | 4,680 | 4,685 | 4,575 | 4,575 | 124,500 |
| 2023/11/13 | 4,590 | 4,615 | 4,560 | 4,610 | 114,100 |
| 2023/11/10 | 4,490 | 4,555 | 4,485 | 4,550 | 105,100 |
| 2023/11/09 | 4,500 | 4,520 | 4,480 | 4,510 | 101,300 |
| 2023/11/08 | 4,485 | 4,500 | 4,460 | 4,495 | 203,300 |
| 2023/11/07 | 4,470 | 4,490 | 4,425 | 4,445 | 217,200 |
| 2023/11/06 | 4,485 | 4,510 | 4,445 | 4,500 | 208,500 |
| 2023/11/02 | 4,500 | 4,540 | 4,435 | 4,485 | 181,200 |
| 2023/11/01 | 4,440 | 4,495 | 4,375 | 4,470 | 230,900 |
| 2023/10/31 | 4,355 | 4,390 | 4,330 | 4,370 | 231,600 |
| 2023/10/30 | 4,300 | 4,365 | 4,240 | 4,350 | 312,800 |
| 2023/10/27 | 4,180 | 4,260 | 4,150 | 4,245 | 218,000 |
| 2023/10/26 | 4,080 | 4,135 | 4,065 | 4,110 | 108,300 |
| 2023/10/25 | 4,145 | 4,145 | 4,080 | 4,095 | 130,100 |
| 2023/10/24 | 4,080 | 4,130 | 4,020 | 4,115 | 165,800 |
| 2023/10/23 | 4,070 | 4,090 | 4,055 | 4,070 | 167,200 |
| 2023/10/20 | 4,110 | 4,115 | 4,055 | 4,090 | 183,800 |
| 2023/10/19 | 4,135 | 4,185 | 4,110 | 4,140 | 153,500 |
| 2023/10/18 | 4,120 | 4,160 | 4,080 | 4,155 | 196,700 |
| 2023/10/17 | 4,100 | 4,155 | 4,100 | 4,120 | 211,900 |
| 2023/10/16 | 4,135 | 4,145 | 4,095 | 4,135 | 145,700 |
| 2023/10/13 | 4,200 | 4,220 | 4,130 | 4,140 | 187,900 |
| 2023/10/12 | 4,175 | 4,265 | 4,175 | 4,255 | 227,600 |
| 2023/10/11 | 4,210 | 4,210 | 4,175 | 4,180 | 95,900 |
| 2023/10/10 | 4,170 | 4,230 | 4,160 | 4,230 | 101,800 |
| 2023/10/06 | 4,210 | 4,245 | 4,205 | 4,215 | 117,800 |
| 2023/10/05 | 4,160 | 4,235 | 4,160 | 4,235 | 136,500 |
| 2023/10/04 | 4,240 | 4,275 | 4,165 | 4,170 | 298,100 |
| 2023/10/03 | 4,280 | 4,285 | 4,220 | 4,245 | 205,900 |