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
2004/12/30 2,810 2,840 2,805 2,825 30,200
2004/12/29 2,760 2,815 2,755 2,810 75,100
2004/12/28 2,715 2,745 2,705 2,745 80,100
2004/12/27 2,750 2,750 2,715 2,720 90,400
2004/12/24 2,795 2,810 2,765 2,780 166,400
2004/12/22 2,840 2,855 2,810 2,835 33,700
2004/12/21 2,785 2,865 2,785 2,860 43,100
2004/12/20 2,920 2,920 2,745 2,800 57,400
2004/12/17 2,760 2,845 2,760 2,845 63,800
2004/12/16 2,755 2,760 2,705 2,730 71,600
2004/12/15 2,785 2,795 2,755 2,770 70,700
2004/12/14 2,800 2,800 2,765 2,775 69,900
2004/12/13 2,805 2,820 2,760 2,760 108,400
2004/12/10 2,845 2,865 2,815 2,845 235,500
2004/12/09 2,940 2,955 2,880 2,925 107,500
2004/12/08 2,965 2,975 2,935 2,950 101,200
2004/12/07 3,050 3,080 3,000 3,050 92,800
2004/12/06 3,070 3,100 3,000 3,050 87,200
2004/12/03 2,995 3,040 2,995 3,040 63,400
2004/12/02 2,960 3,020 2,960 3,020 110,100
2004/12/01 2,890 2,950 2,880 2,940 37,300
2004/11/30 2,965 2,985 2,925 2,970 42,200
2004/11/29 2,930 3,010 2,930 3,010 31,400
2004/11/26 2,940 2,995 2,920 2,940 37,800
2004/11/25 2,945 2,985 2,920 2,970 57,100
2004/11/24 2,915 3,050 2,915 2,965 55,200
2004/11/22 2,915 2,955 2,905 2,915 91,000
2004/11/19 3,110 3,120 3,040 3,040 44,000
2004/11/18 3,100 3,160 3,040 3,040 164,200
2004/11/17 3,130 3,170 3,090 3,120 175,800
2004/11/16 3,120 3,180 3,110 3,180 76,800
2004/11/15 3,080 3,120 3,070 3,120 88,900
2004/11/12 3,010 3,120 3,010 3,070 193,400
2004/11/11 3,040 3,180 3,020 3,110 115,300
2004/11/10 3,020 3,040 2,990 3,030 48,200
2004/11/09 2,940 3,020 2,940 3,020 114,200
2004/11/08 2,930 2,960 2,900 2,925 80,400
2004/11/05 2,895 2,955 2,890 2,950 108,900
2004/11/04 2,840 2,880 2,790 2,855 67,800
2004/11/02 2,785 2,805 2,710 2,770 69,300
2004/11/01 2,660 2,700 2,655 2,670 24,400
2004/10/29 2,695 2,705 2,615 2,700 85,100
2004/10/28 2,640 2,735 2,640 2,735 79,900
2004/10/27 2,590 2,700 2,590 2,680 138,000
2004/10/26 2,615 2,715 2,560 2,630 137,300
2004/10/25 2,685 2,685 2,610 2,630 38,400
2004/10/22 2,680 2,740 2,680 2,720 59,400
2004/10/21 2,700 2,720 2,675 2,695 111,800
2004/10/20 2,765 2,765 2,665 2,680 133,500
2004/10/19 2,700 2,760 2,685 2,725 108,400
2004/10/18 2,715 2,735 2,690 2,700 64,400
2004/10/15 2,700 2,740 2,685 2,715 54,400
2004/10/14 2,795 2,795 2,700 2,760 76,000
2004/10/13 2,755 2,810 2,755 2,760 87,700
2004/10/12 2,820 2,825 2,755 2,765 54,000
2004/10/08 2,855 2,870 2,830 2,830 102,000
2004/10/07 2,850 2,895 2,830 2,865 307,200
2004/10/06 2,740 2,820 2,730 2,815 148,800
2004/10/05 2,810 2,875 2,810 2,860 121,800
2004/10/04 2,810 2,870 2,775 2,850 178,900
2004/10/01 2,695 2,730 2,685 2,730 117,800
2004/09/30 2,710 2,745 2,700 2,725 203,800
2004/09/29 2,650 2,725 2,630 2,705 348,700
2004/09/28 2,500 2,550 2,455 2,550 219,700
2004/09/27 2,535 2,535 2,465 2,500 64,700
2004/09/24 2,545 2,545 2,485 2,510 114,600
2004/09/22 2,640 2,640 2,485 2,520 165,600
2004/09/21 2,700 2,700 2,580 2,600 114,100
2004/09/17 2,710 2,710 2,660 2,710 56,700
2004/09/16 2,770 2,770 2,690 2,710 46,500
2004/09/15 2,800 2,800 2,760 2,760 68,600
2004/09/14 2,765 2,790 2,730 2,780 92,800
2004/09/13 2,720 2,755 2,710 2,740 131,000
2004/09/10 2,710 2,760 2,700 2,715 234,700
2004/09/09 2,770 2,825 2,770 2,790 83,100
2004/09/08 2,810 2,830 2,780 2,785 96,200
2004/09/07 2,785 2,820 2,775 2,810 106,400
2004/09/06 2,790 2,850 2,740 2,795 89,100
2004/09/03 2,875 2,875 2,800 2,805 40,800
2004/09/02 2,875 2,880 2,850 2,850 39,000
2004/09/01 2,870 2,895 2,835 2,885 40,000
2004/08/31 2,855 2,875 2,820 2,835 50,700
2004/08/30 2,900 2,900 2,835 2,865 87,000
2004/08/27 2,870 2,930 2,855 2,930 112,000
2004/08/26 2,905 2,940 2,855 2,870 142,200
2004/08/25 2,890 2,920 2,860 2,900 105,500
2004/08/24 2,905 2,945 2,880 2,890 85,600
2004/08/23 2,910 2,975 2,905 2,905 123,100
2004/08/20 3,010 3,010 2,860 2,870 66,100
2004/08/19 2,860 2,940 2,850 2,935 39,600
2004/08/18 2,880 2,895 2,820 2,860 66,300
2004/08/17 2,895 2,975 2,880 2,880 54,100
2004/08/16 3,020 3,020 2,860 2,900 61,000
2004/08/13 3,040 3,070 2,975 2,990 62,500
2004/08/12 3,140 3,140 3,050 3,090 81,700
2004/08/11 3,190 3,200 3,100 3,130 81,800
2004/08/10 3,090 3,290 3,090 3,140 39,900
2004/08/09 3,060 3,170 3,050 3,130 53,600
2004/08/06 3,190 3,230 3,150 3,210 33,500
2004/08/05 3,240 3,250 3,160 3,160 60,100
2004/08/04 3,200 3,240 3,120 3,240 31,800
2004/08/03 3,250 3,250 3,130 3,200 38,300
2004/08/02 3,180 3,270 3,180 3,210 53,200
2004/07/30 3,130 3,340 3,100 3,280 59,500
2004/07/29 3,180 3,200 2,995 3,010 88,700
2004/07/28 3,260 3,330 3,260 3,280 26,800
2004/07/27 3,300 3,340 3,150 3,250 44,800
2004/07/26 3,320 3,330 3,230 3,290 53,400
2004/07/23 3,280 3,330 3,220 3,280 36,200
2004/07/22 3,310 3,310 3,270 3,270 26,100
2004/07/21 3,280 3,380 3,250 3,330 21,100
2004/07/20 3,390 3,390 3,230 3,270 49,800
2004/07/16 3,170 3,310 3,110 3,290 38,400
2004/07/15 3,320 3,330 3,150 3,230 22,400
2004/07/14 3,350 3,410 3,270 3,270 45,000
2004/07/13 3,460 3,460 3,320 3,350 52,300
2004/07/12 3,390 3,460 3,390 3,440 18,500
2004/07/09 3,250 3,360 3,220 3,360 32,400
2004/07/08 3,410 3,410 3,210 3,300 86,800
2004/07/07 3,290 3,420 3,270 3,410 46,000
2004/07/06 3,450 3,450 3,310 3,370 99,600
2004/07/05 3,450 3,470 3,400 3,460 155,100
2004/07/02 3,350 3,520 3,350 3,450 214,100
2004/07/01 3,200 3,340 3,200 3,300 129,900
2004/06/30 3,100 3,250 3,080 3,150 99,500
2004/06/29 3,090 3,120 3,070 3,090 39,700
2004/06/28 3,170 3,170 3,040 3,110 188,300
2004/06/25 3,200 3,250 3,000 3,160 131,800
2004/06/25 1 -> 2.00 分割
2004/06/24 6,460 6,480 6,310 6,310 62,600
2004/06/23 6,470 6,550 6,310 6,450 75,100
2004/06/22 6,530 6,590 6,410 6,570 75,500
2004/06/21 6,750 6,790 6,690 6,740 57,500
2004/06/18 6,660 6,730 6,510 6,630 33,500
2004/06/17 6,640 6,730 6,570 6,670 49,600
2004/06/16 6,600 6,790 6,600 6,660 49,100
2004/06/15 6,600 6,660 6,530 6,600 65,600
2004/06/14 6,520 6,690 6,450 6,580 60,100
2004/06/11 6,510 6,580 6,500 6,520 77,500
2004/06/10 6,440 6,500 6,370 6,500 36,600
2004/06/09 6,310 6,390 6,300 6,350 44,600
2004/06/08 6,250 6,350 6,230 6,290 33,900
2004/06/07 6,140 6,280 6,060 6,150 70,500
2004/06/04 6,110 6,270 6,080 6,180 29,100
2004/06/03 6,440 6,500 6,110 6,200 30,500
2004/06/02 6,420 6,530 6,350 6,440 33,400
2004/06/01 6,430 6,470 6,260 6,320 44,500
2004/05/31 6,590 6,630 6,510 6,550 45,900
2004/05/28 6,410 6,590 6,400 6,590 49,400
2004/05/27 6,350 6,380 6,280 6,310 42,200
2004/05/26 6,250 6,380 6,150 6,310 57,300
2004/05/25 6,150 6,200 6,070 6,080 40,000
2004/05/24 6,240 6,280 6,130 6,130 26,200
2004/05/21 5,990 6,160 5,990 6,140 19,500
2004/05/20 6,200 6,200 5,980 6,170 48,400
2004/05/19 5,990 6,200 5,900 6,000 50,100
2004/05/18 5,200 5,700 5,110 5,590 69,900
2004/05/17 5,810 5,810 5,000 5,300 90,800
2004/05/14 5,960 6,050 5,700 5,860 49,900
2004/05/13 6,260 6,270 6,110 6,150 69,600
2004/05/12 6,200 6,200 6,100 6,160 92,400
2004/05/11 6,200 6,380 6,100 6,350 70,000
2004/05/10 6,590 6,590 6,000 6,000 103,100
2004/05/07 6,780 6,880 6,590 6,680 98,600
2004/05/06 7,300 7,300 6,510 6,880 75,100
2004/04/30 7,160 7,450 7,130 7,230 257,100
2004/04/28 7,060 7,060 7,060 7,060 27,600
2004/04/27 6,210 6,210 5,900 6,060 54,000
2004/04/26 6,270 6,350 6,130 6,260 26,100
2004/04/23 6,210 6,310 6,150 6,170 34,700
2004/04/22 6,420 6,480 6,210 6,220 29,300
2004/04/21 6,440 6,550 6,360 6,410 34,200
2004/04/20 6,420 6,420 6,180 6,340 36,200
2004/04/19 6,410 6,450 6,180 6,320 42,000
2004/04/16 6,470 6,680 6,460 6,480 38,400
2004/04/15 6,680 6,720 6,210 6,400 181,800
2004/04/14 6,740 6,740 6,650 6,680 23,900
2004/04/13 6,830 6,840 6,680 6,730 45,900
2004/04/12 6,850 7,000 6,810 6,830 24,700
2004/04/09 7,030 7,030 6,720 6,840 48,600
2004/04/08 6,960 7,030 6,820 6,930 52,900
2004/04/07 7,180 7,180 6,980 7,060 56,100
2004/04/06 7,400 7,400 7,150 7,180 30,600
2004/04/05 7,090 7,590 7,080 7,500 88,600
2004/04/02 6,930 7,130 6,900 7,070 51,500
2004/04/01 6,920 6,930 6,850 6,860 20,000
2004/03/31 6,790 6,910 6,700 6,910 37,600
2004/03/30 6,900 6,940 6,740 6,930 61,300
2004/03/29 6,600 6,840 6,590 6,770 63,800
2004/03/26 6,370 6,500 6,310 6,470 34,900
2004/03/25 6,180 6,260 6,170 6,220 25,800
2004/03/24 6,280 6,280 6,040 6,060 34,000
2004/03/23 6,290 6,290 6,080 6,240 38,600
2004/03/22 6,230 6,370 6,200 6,300 42,300
2004/03/19 6,280 6,280 6,110 6,170 73,500
2004/03/18 6,210 6,300 6,170 6,290 45,200
2004/03/17 6,300 6,420 6,290 6,310 39,300
2004/03/16 6,340 6,360 6,150 6,290 48,000
2004/03/15 6,600 6,640 6,410 6,440 31,200
2004/03/12 6,340 6,500 6,310 6,500 70,400
2004/03/11 6,330 6,330 6,210 6,320 51,100
2004/03/10 6,160 6,350 6,160 6,320 87,200
2004/03/09 6,310 6,310 6,130 6,150 97,100
2004/03/08 6,350 6,400 6,300 6,350 64,300
2004/03/05 6,000 6,260 5,930 6,260 72,800
2004/03/04 5,880 5,990 5,860 5,970 39,400
2004/03/03 5,900 5,960 5,900 5,940 50,500
2004/03/02 5,950 5,980 5,890 5,970 85,700
2004/03/01 5,700 5,800 5,690 5,770 54,700
2004/02/27 5,840 5,900 5,510 5,560 80,200
2004/02/26 5,700 5,810 5,700 5,810 121,900
2004/02/25 5,610 5,720 5,610 5,690 185,400
2004/02/24 5,520 5,750 5,490 5,550 134,300
2004/02/23 5,490 5,600 5,490 5,600 25,700
2004/02/20 5,430 5,450 5,370 5,400 28,100
2004/02/19 5,280 5,410 5,250 5,360 37,600
2004/02/18 5,490 5,490 5,230 5,350 26,900
2004/02/17 5,400 5,460 5,350 5,400 114,000
2004/02/16 5,200 5,480 5,140 5,410 74,300
2004/02/13 5,090 5,090 5,030 5,030 15,600
2004/02/12 5,100 5,100 4,930 5,030 30,300
2004/02/10 4,990 5,000 4,720 4,980 94,500
2004/02/09 5,150 5,180 4,970 4,980 178,400
2004/02/06 4,820 4,970 4,820 4,950 78,200
2004/02/05 4,650 4,780 4,600 4,720 80,300
2004/02/04 4,680 4,780 4,480 4,650 533,200
2004/02/03 5,080 5,150 4,950 4,980 54,000
2004/02/02 5,140 5,140 5,020 5,050 46,900
2004/01/30 5,150 5,200 5,150 5,160 31,400
2004/01/29 5,350 5,410 5,100 5,130 90,500
2004/01/28 5,450 5,460 5,370 5,410 70,000
2004/01/27 5,600 5,600 5,350 5,360 169,400
2004/01/26 5,510 5,690 5,510 5,590 90,800
2004/01/23 5,440 5,460 5,370 5,410 49,800
2004/01/22 5,530 5,530 5,350 5,440 101,900
2004/01/21 5,700 5,720 5,500 5,530 104,800
2004/01/20 5,790 5,960 5,700 5,710 133,500
2004/01/19 5,800 5,800 5,660 5,700 37,300
2004/01/16 5,760 5,850 5,680 5,780 30,700
2004/01/15 5,960 5,960 5,760 5,760 34,400
2004/01/14 6,000 6,000 5,800 5,890 64,900
2004/01/13 6,350 6,350 6,040 6,060 47,900
2004/01/09 6,100 6,280 6,060 6,200 94,400
2004/01/08 6,080 6,150 6,010 6,030 33,800
2004/01/07 6,090 6,090 6,000 6,080 42,300
2004/01/06 6,200 6,260 6,000 6,000 100,200
2004/01/05 6,200 6,200 6,140 6,170 14,000

このページの先頭へ