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
2005/12/30 3,440 3,460 3,360 3,400 31,800
2005/12/29 3,440 3,470 3,400 3,430 76,800
2005/12/28 3,430 3,440 3,350 3,370 111,500
2005/12/27 3,440 3,460 3,380 3,460 57,100
2005/12/26 3,440 3,470 3,360 3,390 68,900
2005/12/22 3,360 3,470 3,310 3,440 141,900
2005/12/21 3,380 3,380 3,280 3,360 80,800
2005/12/20 3,320 3,340 3,240 3,330 137,600
2005/12/19 3,290 3,350 3,180 3,310 130,900
2005/12/16 3,320 3,420 3,230 3,300 179,600
2005/12/15 3,300 3,370 3,200 3,300 164,500
2005/12/14 3,250 3,560 3,210 3,480 380,500
2005/12/13 3,100 3,300 3,070 3,240 356,700
2005/12/12 2,970 3,100 2,940 3,070 168,000
2005/12/09 2,955 2,955 2,890 2,930 122,600
2005/12/08 2,995 2,995 2,890 2,915 125,600
2005/12/07 2,975 2,980 2,910 2,975 122,800
2005/12/06 2,960 3,010 2,940 2,975 248,900
2005/12/05 2,970 2,980 2,935 2,965 174,100
2005/12/02 2,945 3,020 2,905 2,995 200,800
2005/12/01 2,875 2,910 2,840 2,890 173,700
2005/11/30 2,920 2,960 2,890 2,890 86,900
2005/11/29 3,040 3,040 2,935 2,950 92,000
2005/11/28 3,030 3,050 2,970 2,985 64,700
2005/11/25 2,930 3,050 2,930 3,050 74,500
2005/11/24 3,050 3,050 2,970 2,970 77,700
2005/11/22 3,050 3,080 2,960 3,060 136,900
2005/11/21 3,060 3,060 2,935 2,935 60,900
2005/11/18 2,950 3,040 2,950 3,040 111,800
2005/11/17 2,940 2,965 2,920 2,945 106,100
2005/11/16 2,975 3,000 2,905 2,970 88,700
2005/11/15 2,930 3,040 2,890 3,020 132,800
2005/11/14 2,965 3,050 2,895 2,930 136,300
2005/11/11 3,000 3,050 2,975 3,000 235,400
2005/11/10 3,010 3,070 2,995 3,020 235,200
2005/11/09 3,010 3,080 2,980 3,010 186,000
2005/11/08 2,990 3,150 2,970 3,080 348,300
2005/11/07 3,020 3,080 2,990 3,000 357,400
2005/11/04 2,970 3,080 2,970 3,050 279,600
2005/11/02 2,770 3,140 2,765 3,060 828,100
2005/11/01 2,750 2,760 2,690 2,740 382,500
2005/10/31 2,485 2,560 2,465 2,560 227,900
2005/10/28 2,395 2,525 2,380 2,500 219,300
2005/10/27 2,455 2,460 2,380 2,395 176,300
2005/10/26 2,440 2,485 2,440 2,445 98,400
2005/10/25 2,435 2,495 2,425 2,430 111,800
2005/10/24 2,505 2,505 2,425 2,425 97,200
2005/10/21 2,585 2,585 2,500 2,500 144,000
2005/10/20 2,680 2,680 2,560 2,580 89,200
2005/10/19 2,555 2,615 2,520 2,600 125,500
2005/10/18 2,655 2,680 2,555 2,560 93,600
2005/10/17 2,745 2,745 2,660 2,680 105,700
2005/10/14 2,700 2,725 2,680 2,715 131,900
2005/10/13 2,680 2,685 2,640 2,675 65,100
2005/10/12 2,720 2,725 2,630 2,695 205,700
2005/10/11 2,650 2,650 2,610 2,650 89,100
2005/10/07 2,590 2,635 2,545 2,620 134,800
2005/10/06 2,580 2,580 2,495 2,515 117,000
2005/10/05 2,655 2,655 2,550 2,595 197,500
2005/10/04 2,565 2,660 2,560 2,650 248,400
2005/10/03 2,585 2,590 2,520 2,575 89,500
2005/09/30 2,640 2,640 2,525 2,575 106,600
2005/09/29 2,530 2,600 2,525 2,600 135,100
2005/09/28 2,460 2,515 2,460 2,510 170,700
2005/09/27 2,640 2,640 2,540 2,540 80,600
2005/09/26 2,620 2,630 2,580 2,630 96,200
2005/09/22 2,555 2,580 2,510 2,540 97,500
2005/09/21 2,690 2,715 2,575 2,585 210,700
2005/09/20 2,775 2,775 2,685 2,745 118,700
2005/09/16 2,750 2,775 2,750 2,775 97,800
2005/09/15 2,790 2,790 2,765 2,770 80,900
2005/09/14 2,750 2,785 2,745 2,770 125,600
2005/09/13 2,750 2,765 2,725 2,750 99,400
2005/09/12 2,715 2,750 2,710 2,750 110,700
2005/09/09 2,725 2,730 2,680 2,700 216,000
2005/09/08 2,725 2,725 2,690 2,720 60,500
2005/09/07 2,720 2,730 2,680 2,725 107,800
2005/09/06 2,705 2,720 2,680 2,710 176,100
2005/09/05 2,595 2,720 2,585 2,705 248,500
2005/09/02 2,485 2,570 2,485 2,565 102,600
2005/09/01 2,460 2,495 2,460 2,480 33,600
2005/08/31 2,455 2,480 2,435 2,460 50,600
2005/08/30 2,490 2,490 2,455 2,465 45,400
2005/08/29 2,485 2,500 2,485 2,485 44,400
2005/08/26 2,490 2,490 2,475 2,485 23,400
2005/08/25 2,465 2,490 2,465 2,470 51,300
2005/08/24 2,435 2,520 2,435 2,465 173,200
2005/08/23 2,440 2,450 2,435 2,440 104,000
2005/08/22 2,420 2,435 2,400 2,435 57,100
2005/08/19 2,375 2,385 2,355 2,375 59,800
2005/08/18 2,370 2,390 2,365 2,370 80,300
2005/08/17 2,370 2,395 2,345 2,345 64,800
2005/08/16 2,400 2,400 2,350 2,370 57,300
2005/08/15 2,410 2,420 2,360 2,370 75,200
2005/08/12 2,440 2,440 2,400 2,415 86,800
2005/08/11 2,395 2,440 2,385 2,440 97,700
2005/08/10 2,350 2,395 2,345 2,390 72,300
2005/08/09 2,270 2,325 2,235 2,310 41,100
2005/08/08 2,305 2,305 2,190 2,265 115,100
2005/08/05 2,290 2,295 2,250 2,265 67,200
2005/08/04 2,350 2,375 2,290 2,290 107,800
2005/08/03 2,425 2,425 2,340 2,340 61,800
2005/08/02 2,440 2,440 2,415 2,435 76,600
2005/08/01 2,455 2,460 2,415 2,430 73,000
2005/07/29 2,450 2,455 2,390 2,455 101,300
2005/07/28 2,445 2,455 2,435 2,440 61,700
2005/07/27 2,440 2,460 2,420 2,430 113,400
2005/07/26 2,470 2,470 2,435 2,445 144,000
2005/07/25 2,450 2,465 2,430 2,450 111,300
2005/07/22 2,380 2,425 2,350 2,420 106,600
2005/07/21 2,380 2,400 2,355 2,380 60,400
2005/07/20 2,410 2,425 2,370 2,375 163,300
2005/07/19 2,485 2,505 2,395 2,405 132,700
2005/07/15 2,560 2,570 2,490 2,515 97,000
2005/07/14 2,560 2,575 2,555 2,560 80,900
2005/07/13 2,560 2,580 2,555 2,580 96,100
2005/07/12 2,560 2,565 2,560 2,565 64,600
2005/07/11 2,560 2,575 2,555 2,560 57,100
2005/07/08 2,545 2,585 2,545 2,550 51,700
2005/07/07 2,560 2,580 2,550 2,565 111,500
2005/07/06 2,565 2,600 2,550 2,570 160,500
2005/07/05 2,575 2,575 2,540 2,560 48,500
2005/07/04 2,575 2,580 2,565 2,580 46,000
2005/07/01 2,560 2,575 2,535 2,565 46,300
2005/06/30 2,530 2,570 2,530 2,565 74,700
2005/06/29 2,580 2,580 2,540 2,540 82,000
2005/06/28 2,510 2,555 2,510 2,550 65,100
2005/06/27 2,510 2,520 2,510 2,510 71,400
2005/06/24 2,540 2,540 2,510 2,530 58,000
2005/06/23 2,530 2,550 2,530 2,540 61,500
2005/06/22 2,535 2,555 2,520 2,555 83,300
2005/06/21 2,555 2,570 2,530 2,555 122,500
2005/06/20 2,555 2,555 2,535 2,550 112,900
2005/06/17 2,550 2,550 2,520 2,535 178,400
2005/06/16 2,525 2,545 2,510 2,530 102,800
2005/06/15 2,505 2,520 2,490 2,510 152,200
2005/06/14 2,505 2,515 2,495 2,500 98,600
2005/06/13 2,500 2,530 2,500 2,520 130,300
2005/06/10 2,500 2,510 2,495 2,500 217,300
2005/06/09 2,465 2,480 2,455 2,470 387,300
2005/06/08 2,355 2,445 2,340 2,445 204,500
2005/06/07 2,380 2,385 2,345 2,375 216,800
2005/06/06 2,340 2,370 2,320 2,365 218,400
2005/06/03 2,330 2,345 2,315 2,335 206,200
2005/06/02 2,300 2,350 2,300 2,330 167,800
2005/06/01 2,280 2,320 2,280 2,300 142,300
2005/05/31 2,300 2,320 2,290 2,290 137,100
2005/05/30 2,275 2,285 2,255 2,285 104,500
2005/05/27 2,235 2,255 2,220 2,245 117,700
2005/05/26 2,205 2,255 2,190 2,235 137,000
2005/05/25 2,255 2,255 2,210 2,215 142,000
2005/05/24 2,255 2,280 2,250 2,270 197,700
2005/05/23 2,220 2,270 2,215 2,245 221,100
2005/05/20 2,220 2,220 2,170 2,180 211,100
2005/05/19 2,165 2,190 2,150 2,180 210,200
2005/05/18 2,070 2,100 2,055 2,085 297,800
2005/05/17 2,195 2,195 2,030 2,030 195,500
2005/05/16 2,190 2,200 2,125 2,140 155,000
2005/05/13 2,220 2,220 2,185 2,185 94,700
2005/05/12 2,245 2,245 2,200 2,225 129,800
2005/05/11 2,250 2,255 2,220 2,235 106,100
2005/05/10 2,320 2,320 2,260 2,275 191,200
2005/05/09 2,285 2,320 2,240 2,310 302,200
2005/05/06 2,230 2,230 2,190 2,205 87,300
2005/05/02 2,195 2,215 2,165 2,205 143,000
2005/04/28 2,195 2,210 2,135 2,155 192,700
2005/04/27 2,180 2,215 2,170 2,210 179,700
2005/04/26 2,125 2,205 2,125 2,175 198,000
2005/04/25 2,180 2,190 2,115 2,115 148,400
2005/04/22 2,210 2,230 2,170 2,180 237,300
2005/04/21 2,230 2,230 2,155 2,175 230,300
2005/04/20 2,355 2,355 2,250 2,260 60,000
2005/04/19 2,240 2,300 2,225 2,275 132,700
2005/04/18 2,285 2,295 2,215 2,220 169,300
2005/04/15 2,400 2,400 2,335 2,335 129,300
2005/04/14 2,420 2,430 2,400 2,410 94,200
2005/04/13 2,485 2,490 2,425 2,435 226,100
2005/04/12 2,515 2,515 2,480 2,490 197,500
2005/04/11 2,465 2,530 2,455 2,530 207,000
2005/04/08 2,455 2,465 2,440 2,460 75,800
2005/04/07 2,440 2,455 2,430 2,455 97,500
2005/04/06 2,430 2,450 2,430 2,445 117,200
2005/04/05 2,450 2,465 2,430 2,430 110,600
2005/04/04 2,465 2,475 2,440 2,450 66,600
2005/04/01 2,485 2,500 2,465 2,470 152,200
2005/03/31 2,505 2,525 2,490 2,525 60,700
2005/03/30 2,500 2,520 2,480 2,505 84,700
2005/03/29 2,580 2,580 2,480 2,480 139,600
2005/03/28 2,525 2,590 2,525 2,585 120,200
2005/03/25 2,550 2,550 2,480 2,505 114,700
2005/03/24 2,535 2,555 2,515 2,530 111,300
2005/03/23 2,515 2,540 2,490 2,520 164,900
2005/03/22 2,540 2,540 2,500 2,505 66,800
2005/03/18 2,470 2,495 2,470 2,475 64,600
2005/03/17 2,500 2,520 2,460 2,465 100,300
2005/03/16 2,525 2,535 2,500 2,505 96,300
2005/03/15 2,565 2,565 2,520 2,530 60,100
2005/03/14 2,565 2,565 2,550 2,550 40,500
2005/03/11 2,550 2,565 2,545 2,555 105,200
2005/03/10 2,595 2,595 2,555 2,555 78,100
2005/03/09 2,575 2,625 2,575 2,605 60,700
2005/03/08 2,575 2,580 2,560 2,575 44,700
2005/03/07 2,590 2,590 2,550 2,575 91,700
2005/03/04 2,620 2,620 2,565 2,575 163,200
2005/03/03 2,650 2,660 2,615 2,620 73,500
2005/03/02 2,670 2,670 2,645 2,660 44,000
2005/03/01 2,685 2,685 2,640 2,650 73,300
2005/02/28 2,650 2,665 2,625 2,645 68,500
2005/02/25 2,540 2,620 2,535 2,600 122,800
2005/02/24 2,520 2,550 2,515 2,535 98,000
2005/02/23 2,570 2,595 2,520 2,540 150,900
2005/02/22 2,575 2,630 2,570 2,600 132,700
2005/02/21 2,600 2,630 2,530 2,550 287,700
2005/02/18 2,685 2,715 2,635 2,640 106,000
2005/02/17 2,720 2,735 2,670 2,715 61,000
2005/02/16 2,735 2,745 2,725 2,725 30,100
2005/02/15 2,720 2,740 2,720 2,720 32,000
2005/02/14 2,750 2,760 2,715 2,720 56,300
2005/02/10 2,710 2,745 2,710 2,720 26,000
2005/02/09 2,760 2,785 2,710 2,715 66,700
2005/02/08 2,800 2,800 2,760 2,760 28,000
2005/02/07 2,780 2,800 2,760 2,785 38,900
2005/02/04 2,730 2,765 2,720 2,740 74,700
2005/02/03 2,750 2,775 2,730 2,740 55,500
2005/02/02 2,770 2,775 2,735 2,765 75,700
2005/02/01 2,740 2,745 2,700 2,730 68,900
2005/01/31 2,755 2,755 2,700 2,700 74,400
2005/01/28 2,780 2,780 2,710 2,720 61,900
2005/01/27 2,850 2,860 2,765 2,770 91,600
2005/01/26 2,890 2,930 2,870 2,890 91,000
2005/01/25 2,855 2,855 2,825 2,850 54,000
2005/01/24 2,870 2,870 2,830 2,850 36,200
2005/01/21 2,855 2,895 2,855 2,855 34,600
2005/01/20 2,940 2,940 2,850 2,885 119,200
2005/01/19 2,970 3,050 2,970 2,990 106,600
2005/01/18 2,940 3,110 2,900 3,070 274,800
2005/01/17 2,805 2,860 2,805 2,860 83,900
2005/01/14 2,850 2,850 2,805 2,830 67,700
2005/01/13 2,875 2,900 2,875 2,875 27,900
2005/01/12 2,940 2,965 2,870 2,875 59,600
2005/01/11 2,950 2,985 2,950 2,970 74,400
2005/01/07 2,870 2,910 2,865 2,910 51,200
2005/01/06 2,825 2,900 2,820 2,880 72,300
2005/01/05 2,795 2,835 2,790 2,825 33,600
2005/01/04 2,815 2,835 2,810 2,825 6,300

このページの先頭へ