日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/28 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
2023/10/02 4,260 4,350 4,240 4,255 210,800
2023/09/29 4,350 4,350 4,220 4,255 270,300
2023/09/28 4,285 4,340 4,275 4,320 148,000
2023/09/27 4,265 4,335 4,230 4,325 173,900
2023/09/26 4,345 4,350 4,240 4,270 187,200
2023/09/25 4,325 4,380 4,320 4,355 116,000
2023/09/22 4,250 4,320 4,230 4,305 113,600
2023/09/21 4,300 4,315 4,275 4,285 108,100
2023/09/20 4,300 4,320 4,285 4,290 129,400
2023/09/19 4,265 4,290 4,250 4,290 90,700
2023/09/15 4,275 4,310 4,250 4,285 251,300
2023/09/14 4,200 4,225 4,185 4,210 96,800
2023/09/13 4,225 4,225 4,175 4,195 151,900
2023/09/12 4,165 4,240 4,165 4,240 80,200
2023/09/11 4,160 4,205 4,140 4,185 145,900
2023/09/08 4,190 4,195 4,115 4,115 177,000
2023/09/07 4,090 4,140 4,080 4,120 103,500
2023/09/06 4,050 4,090 4,050 4,085 122,300
2023/09/05 4,050 4,070 4,010 4,030 96,800
2023/09/04 3,990 4,045 3,990 4,045 100,700
2023/09/01 3,995 4,015 3,980 4,000 114,500
2023/08/31 3,890 3,970 3,870 3,950 144,600
2023/08/30 3,955 3,955 3,905 3,905 124,200
2023/08/29 3,970 3,985 3,940 3,970 59,700
2023/08/28 3,940 3,980 3,930 3,970 97,300
2023/08/25 3,835 3,900 3,835 3,900 67,200
2023/08/24 3,855 3,895 3,850 3,890 67,300
2023/08/23 3,750 3,855 3,750 3,855 73,000
2023/08/22 3,825 3,870 3,805 3,860 72,400
2023/08/21 3,830 3,840 3,795 3,800 51,500
2023/08/18 3,780 3,820 3,745 3,820 90,900
2023/08/17 3,875 3,875 3,785 3,820 129,400
2023/08/16 3,890 3,910 3,855 3,875 78,200
2023/08/15 3,825 3,905 3,820 3,895 79,200
2023/08/14 3,855 3,885 3,805 3,815 146,900
2023/08/10 3,825 3,840 3,790 3,840 59,000
2023/08/09 3,800 3,815 3,770 3,805 50,800
2023/08/08 3,850 3,855 3,805 3,825 60,000
2023/08/07 3,750 3,835 3,735 3,820 91,100
2023/08/04 3,860 3,860 3,760 3,780 132,200
2023/08/03 3,780 3,950 3,770 3,840 513,300
2023/08/02 3,700 3,800 3,695 3,780 214,400
2023/08/01 3,760 3,800 3,695 3,750 243,700
2023/07/31 3,750 3,780 3,585 3,730 569,300
2023/07/28 3,880 3,940 3,840 3,885 179,800
2023/07/27 3,945 3,965 3,905 3,935 87,400
2023/07/26 3,945 3,975 3,935 3,970 43,100
2023/07/25 3,915 3,950 3,910 3,940 64,800
2023/07/24 3,990 4,000 3,935 3,950 67,400
2023/07/21 3,980 3,995 3,965 3,965 32,100
2023/07/20 4,035 4,070 3,995 4,005 98,400
2023/07/19 4,050 4,075 4,010 4,025 56,800
2023/07/18 3,995 4,060 3,995 4,010 66,400
2023/07/14 4,000 4,035 3,990 4,020 113,800
2023/07/13 3,960 3,995 3,935 3,980 71,400
2023/07/12 3,945 3,945 3,885 3,900 51,700
2023/07/11 3,940 3,950 3,915 3,925 52,600
2023/07/10 3,960 3,960 3,880 3,885 79,600
2023/07/07 3,895 3,970 3,885 3,955 121,600
2023/07/06 3,910 3,940 3,890 3,905 81,000
2023/07/05 3,965 3,985 3,940 3,940 50,800
2023/07/04 4,025 4,025 3,980 4,010 66,000
2023/07/03 4,025 4,060 4,025 4,045 50,000
2023/06/30 4,010 4,020 3,970 4,010 113,200
2023/06/29 4,055 4,075 4,020 4,040 80,100
2023/06/28 4,010 4,055 3,990 4,050 110,800
2023/06/27 3,990 4,010 3,970 3,990 62,500
2023/06/26 3,990 4,020 3,960 4,005 95,900
2023/06/23 4,120 4,120 4,000 4,010 68,200
2023/06/22 4,130 4,150 4,115 4,120 63,300
2023/06/21 4,035 4,115 4,035 4,095 114,500
2023/06/20 4,095 4,115 4,020 4,045 144,700
2023/06/19 4,165 4,165 4,110 4,140 95,000
2023/06/16 4,135 4,170 4,110 4,140 315,300
2023/06/15 4,200 4,205 4,145 4,145 113,800
2023/06/14 4,205 4,215 4,120 4,165 160,900
2023/06/13 4,095 4,185 4,090 4,155 186,000
2023/06/12 4,115 4,115 4,030 4,055 103,400
2023/06/09 4,055 4,095 4,040 4,080 134,200
2023/06/08 4,095 4,095 4,010 4,035 138,900
2023/06/07 4,155 4,220 4,145 4,145 189,500
2023/06/06 4,120 4,155 4,105 4,145 75,900

このページの先頭へ