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
2012/12/28 1,545 1,552 1,530 1,533 121,800
2012/12/27 1,556 1,558 1,544 1,548 87,400
2012/12/26 1,564 1,564 1,540 1,554 43,300
2012/12/25 1,564 1,569 1,531 1,536 72,100
2012/12/21 1,577 1,584 1,553 1,559 99,300
2012/12/20 1,564 1,572 1,553 1,563 106,800
2012/12/19 1,560 1,576 1,554 1,571 109,900
2012/12/18 1,539 1,560 1,539 1,555 61,700
2012/12/17 1,547 1,549 1,530 1,539 100,900
2012/12/14 1,537 1,549 1,525 1,527 170,300
2012/12/13 1,569 1,569 1,550 1,551 97,500
2012/12/12 1,558 1,570 1,546 1,561 129,900
2012/12/11 1,536 1,554 1,526 1,545 98,700
2012/12/10 1,558 1,560 1,534 1,545 111,300
2012/12/07 1,545 1,564 1,529 1,553 82,400
2012/12/06 1,569 1,574 1,540 1,548 114,600
2012/12/05 1,535 1,574 1,534 1,568 119,100
2012/12/04 1,541 1,574 1,527 1,547 133,600
2012/12/03 1,551 1,568 1,551 1,555 32,000
2012/11/30 1,561 1,565 1,550 1,553 47,300
2012/11/29 1,544 1,576 1,544 1,555 68,200
2012/11/28 1,530 1,546 1,530 1,540 88,100
2012/11/27 1,535 1,557 1,531 1,541 230,900
2012/11/26 1,589 1,590 1,534 1,545 142,300
2012/11/22 1,579 1,613 1,570 1,588 195,800
2012/11/21 1,556 1,575 1,545 1,567 142,500
2012/11/20 1,575 1,580 1,545 1,556 65,100
2012/11/19 1,522 1,551 1,520 1,548 98,000
2012/11/16 1,515 1,533 1,505 1,516 139,600
2012/11/15 1,501 1,527 1,497 1,511 135,300
2012/11/14 1,505 1,520 1,500 1,506 102,100
2012/11/13 1,536 1,536 1,506 1,523 57,100
2012/11/12 1,565 1,576 1,532 1,536 75,300
2012/11/09 1,545 1,578 1,545 1,562 79,700
2012/11/08 1,592 1,592 1,550 1,557 85,800
2012/11/07 1,581 1,593 1,555 1,587 138,500
2012/11/06 1,606 1,611 1,571 1,580 95,600
2012/11/05 1,598 1,618 1,584 1,608 61,000
2012/11/02 1,611 1,630 1,605 1,620 79,000
2012/11/01 1,605 1,609 1,576 1,602 157,900
2012/10/31 1,576 1,625 1,576 1,616 111,800
2012/10/30 1,602 1,630 1,563 1,563 175,100
2012/10/29 1,635 1,640 1,594 1,604 120,600
2012/10/26 1,615 1,632 1,587 1,601 88,200
2012/10/25 1,566 1,609 1,565 1,603 92,700
2012/10/24 1,612 1,612 1,565 1,565 106,700
2012/10/23 1,602 1,630 1,599 1,611 59,000
2012/10/22 1,558 1,638 1,558 1,603 122,100
2012/10/19 1,567 1,567 1,547 1,554 78,600
2012/10/18 1,574 1,582 1,548 1,556 93,000
2012/10/17 1,571 1,585 1,559 1,576 69,800
2012/10/16 1,532 1,559 1,528 1,550 77,800
2012/10/15 1,543 1,560 1,536 1,542 125,200
2012/10/12 1,561 1,583 1,501 1,553 80,000
2012/10/11 1,551 1,582 1,537 1,552 95,600
2012/10/10 1,601 1,604 1,569 1,577 58,200
2012/10/09 1,631 1,641 1,600 1,630 110,400
2012/10/05 1,637 1,665 1,630 1,643 63,600
2012/10/04 1,622 1,641 1,620 1,629 51,600
2012/10/03 1,619 1,643 1,611 1,622 54,700
2012/10/02 1,594 1,633 1,590 1,618 64,700
2012/10/01 1,643 1,646 1,624 1,634 59,200
2012/09/28 1,670 1,670 1,634 1,651 82,200
2012/09/27 1,637 1,680 1,635 1,666 91,700
2012/09/26 1,648 1,655 1,615 1,637 66,500
2012/09/25 1,627 1,649 1,621 1,646 89,300
2012/09/24 1,611 1,635 1,611 1,633 49,000
2012/09/21 1,608 1,629 1,606 1,618 48,100
2012/09/20 1,604 1,618 1,598 1,608 60,000
2012/09/19 1,600 1,635 1,594 1,621 73,700
2012/09/18 1,615 1,627 1,605 1,612 42,600
2012/09/14 1,650 1,660 1,609 1,617 116,700
2012/09/13 1,619 1,655 1,607 1,638 113,500
2012/09/12 1,613 1,632 1,599 1,611 262,000
2012/09/11 1,612 1,627 1,595 1,611 215,500
2012/09/10 1,600 1,647 1,588 1,637 278,900
2012/09/07 1,563 1,600 1,544 1,598 193,500
2012/09/06 1,553 1,580 1,532 1,541 146,100
2012/09/05 1,540 1,556 1,522 1,553 123,600
2012/09/04 1,537 1,553 1,510 1,541 102,900
2012/09/03 1,532 1,565 1,531 1,538 104,100
2012/08/31 1,529 1,551 1,517 1,521 100,000
2012/08/30 1,550 1,598 1,539 1,552 304,300
2012/08/29 1,517 1,544 1,514 1,543 70,600
2012/08/28 1,527 1,537 1,503 1,517 139,400
2012/08/27 1,540 1,542 1,518 1,525 112,800
2012/08/24 1,513 1,529 1,507 1,524 145,500
2012/08/23 1,536 1,540 1,509 1,536 116,000
2012/08/22 1,530 1,550 1,513 1,535 189,800
2012/08/21 1,514 1,545 1,486 1,525 176,300
2012/08/20 1,462 1,509 1,450 1,492 214,200
2012/08/17 1,464 1,481 1,452 1,466 102,700
2012/08/16 1,411 1,473 1,411 1,463 210,700
2012/08/15 1,471 1,471 1,377 1,408 493,000
2012/08/14 1,500 1,516 1,452 1,470 207,100
2012/08/13 1,476 1,506 1,476 1,499 63,900
2012/08/10 1,525 1,525 1,479 1,487 114,100
2012/08/09 1,525 1,555 1,525 1,540 79,100
2012/08/08 1,530 1,573 1,517 1,535 135,300
2012/08/07 1,546 1,556 1,531 1,542 48,100
2012/08/06 1,537 1,557 1,536 1,552 59,800
2012/08/03 1,527 1,528 1,501 1,525 51,500
2012/08/02 1,539 1,549 1,521 1,545 71,500
2012/08/01 1,525 1,538 1,511 1,530 153,400
2012/07/31 1,485 1,555 1,483 1,525 255,600
2012/07/30 1,409 1,550 1,374 1,503 524,500
2012/07/27 1,393 1,399 1,380 1,394 140,800
2012/07/26 1,385 1,394 1,358 1,392 182,500
2012/07/25 1,377 1,383 1,352 1,364 128,000
2012/07/24 1,387 1,400 1,347 1,376 186,900
2012/07/23 1,377 1,416 1,372 1,395 236,600
2012/07/20 1,381 1,389 1,356 1,361 197,600
2012/07/19 1,360 1,379 1,353 1,365 131,800
2012/07/18 1,371 1,375 1,350 1,356 105,100
2012/07/17 1,395 1,395 1,354 1,357 124,800
2012/07/13 1,356 1,382 1,349 1,370 148,700
2012/07/12 1,351 1,370 1,346 1,355 182,200
2012/07/11 1,340 1,365 1,336 1,360 171,900
2012/07/10 1,376 1,387 1,343 1,346 148,400
2012/07/09 1,370 1,381 1,356 1,375 103,900
2012/07/06 1,406 1,412 1,358 1,371 282,000
2012/07/05 1,425 1,429 1,394 1,405 232,000
2012/07/04 1,455 1,456 1,426 1,433 97,200
2012/07/03 1,405 1,447 1,400 1,425 250,400
2012/07/02 1,388 1,396 1,367 1,381 169,700
2012/06/29 1,331 1,360 1,324 1,358 370,800
2012/06/28 1,399 1,399 1,328 1,336 526,700
2012/06/27 1,392 1,395 1,367 1,379 290,400
2012/06/26 1,415 1,415 1,369 1,382 95,700
2012/06/25 1,409 1,420 1,402 1,415 51,300
2012/06/22 1,422 1,422 1,400 1,400 41,800
2012/06/21 1,420 1,427 1,408 1,422 58,400
2012/06/20 1,390 1,410 1,390 1,409 71,900
2012/06/19 1,350 1,384 1,350 1,378 53,500
2012/06/18 1,382 1,382 1,346 1,348 132,900
2012/06/15 1,357 1,368 1,355 1,355 53,900
2012/06/14 1,350 1,376 1,345 1,350 67,600
2012/06/13 1,371 1,379 1,362 1,365 34,900
2012/06/12 1,352 1,374 1,347 1,365 64,800
2012/06/11 1,384 1,387 1,369 1,376 76,300
2012/06/08 1,392 1,396 1,342 1,354 222,800
2012/06/07 1,409 1,423 1,401 1,409 59,300
2012/06/06 1,392 1,407 1,386 1,399 119,100
2012/06/05 1,377 1,399 1,377 1,398 77,900
2012/06/04 1,388 1,409 1,385 1,396 69,500
2012/06/01 1,405 1,415 1,398 1,411 107,600
2012/05/31 1,400 1,428 1,400 1,422 62,700
2012/05/30 1,398 1,417 1,395 1,412 156,400
2012/05/29 1,399 1,409 1,390 1,402 107,200
2012/05/28 1,410 1,415 1,397 1,412 81,700
2012/05/25 1,422 1,428 1,401 1,411 75,300
2012/05/24 1,430 1,439 1,410 1,421 120,100
2012/05/23 1,456 1,460 1,419 1,427 189,200
2012/05/22 1,498 1,498 1,453 1,467 171,100
2012/05/21 1,515 1,515 1,477 1,488 97,400
2012/05/18 1,507 1,509 1,470 1,485 139,800
2012/05/17 1,530 1,538 1,520 1,529 162,900
2012/05/16 1,567 1,567 1,528 1,536 168,300
2012/05/15 1,599 1,599 1,546 1,580 205,600
2012/05/14 1,585 1,612 1,585 1,601 382,700
2012/05/11 1,540 1,585 1,539 1,569 278,600
2012/05/10 1,513 1,550 1,493 1,534 181,300
2012/05/09 1,552 1,552 1,500 1,503 297,500
2012/05/08 1,563 1,567 1,536 1,553 233,800
2012/05/07 1,554 1,565 1,537 1,550 234,700
2012/05/02 1,570 1,571 1,533 1,570 193,500
2012/05/01 1,557 1,573 1,538 1,565 262,000
2012/04/27 1,550 1,567 1,515 1,561 413,800
2012/04/26 1,545 1,548 1,516 1,541 335,700
2012/04/25 1,499 1,504 1,480 1,498 134,000
2012/04/24 1,495 1,500 1,478 1,486 137,100
2012/04/23 1,488 1,506 1,488 1,498 268,900
2012/04/20 1,480 1,492 1,472 1,478 260,300
2012/04/19 1,514 1,520 1,503 1,512 87,600
2012/04/18 1,537 1,537 1,503 1,528 186,700
2012/04/17 1,512 1,538 1,508 1,523 214,600
2012/04/16 1,500 1,517 1,486 1,506 170,100
2012/04/13 1,492 1,500 1,489 1,499 204,000
2012/04/12 1,455 1,493 1,455 1,484 175,700
2012/04/11 1,479 1,485 1,449 1,454 346,700
2012/04/10 1,481 1,498 1,479 1,487 130,800
2012/04/09 1,490 1,496 1,482 1,490 147,500
2012/04/06 1,476 1,494 1,471 1,491 139,400
2012/04/05 1,491 1,491 1,466 1,476 199,700
2012/04/04 1,495 1,507 1,442 1,479 471,100
2012/04/03 1,540 1,540 1,495 1,500 387,500
2012/04/02 1,577 1,578 1,531 1,541 408,000
2012/03/30 1,590 1,607 1,570 1,594 219,600
2012/03/29 1,596 1,617 1,595 1,602 99,500
2012/03/28 1,600 1,614 1,595 1,606 55,100
2012/03/27 1,600 1,621 1,600 1,618 96,400
2012/03/26 1,628 1,634 1,601 1,604 93,900
2012/03/23 1,600 1,622 1,582 1,614 158,100
2012/03/22 1,618 1,618 1,598 1,608 97,600
2012/03/21 1,609 1,613 1,591 1,591 139,300
2012/03/19 1,605 1,616 1,594 1,601 107,600
2012/03/16 1,617 1,622 1,591 1,600 140,100
2012/03/15 1,630 1,640 1,610 1,613 93,600
2012/03/14 1,659 1,659 1,629 1,630 65,400
2012/03/13 1,635 1,660 1,625 1,626 125,400
2012/03/12 1,597 1,663 1,585 1,635 276,000
2012/03/09 1,585 1,590 1,566 1,570 194,900
2012/03/08 1,581 1,584 1,566 1,578 44,200
2012/03/07 1,560 1,573 1,558 1,567 49,200
2012/03/06 1,591 1,594 1,569 1,581 44,400
2012/03/05 1,584 1,600 1,578 1,585 134,000
2012/03/02 1,588 1,590 1,565 1,571 98,400
2012/03/01 1,609 1,609 1,577 1,588 83,600
2012/02/29 1,591 1,599 1,580 1,587 111,500
2012/02/28 1,556 1,584 1,543 1,576 125,400
2012/02/27 1,595 1,595 1,560 1,567 133,300
2012/02/24 1,591 1,596 1,570 1,575 77,600
2012/02/23 1,579 1,589 1,571 1,584 54,800
2012/02/22 1,560 1,584 1,545 1,579 78,500
2012/02/21 1,546 1,553 1,528 1,546 113,400
2012/02/20 1,596 1,599 1,556 1,559 80,800
2012/02/17 1,585 1,586 1,566 1,576 62,000
2012/02/16 1,590 1,598 1,556 1,560 122,400
2012/02/15 1,610 1,610 1,571 1,590 89,600
2012/02/14 1,570 1,593 1,556 1,590 113,000
2012/02/13 1,566 1,575 1,552 1,562 116,200
2012/02/10 1,538 1,560 1,535 1,557 115,200
2012/02/09 1,520 1,536 1,520 1,527 43,600
2012/02/08 1,526 1,536 1,516 1,530 100,600
2012/02/07 1,520 1,532 1,509 1,519 171,500
2012/02/06 1,520 1,523 1,511 1,521 118,200
2012/02/03 1,516 1,522 1,504 1,509 102,600
2012/02/02 1,514 1,519 1,505 1,508 136,100
2012/02/01 1,509 1,530 1,508 1,525 113,100
2012/01/31 1,527 1,527 1,501 1,502 128,400
2012/01/30 1,545 1,550 1,447 1,526 260,900
2012/01/27 1,538 1,572 1,533 1,564 121,500
2012/01/26 1,542 1,554 1,525 1,532 99,100
2012/01/25 1,539 1,558 1,534 1,550 76,300
2012/01/24 1,540 1,554 1,533 1,551 115,400
2012/01/23 1,520 1,547 1,511 1,540 91,400
2012/01/20 1,556 1,556 1,517 1,527 123,300
2012/01/19 1,531 1,550 1,527 1,536 145,500
2012/01/18 1,534 1,538 1,518 1,520 76,400
2012/01/17 1,524 1,568 1,524 1,553 140,100
2012/01/16 1,534 1,534 1,505 1,510 120,600
2012/01/13 1,502 1,550 1,501 1,548 141,500
2012/01/12 1,545 1,546 1,512 1,516 153,200
2012/01/11 1,533 1,556 1,528 1,541 193,800
2012/01/10 1,544 1,567 1,511 1,516 134,000
2012/01/06 1,550 1,550 1,533 1,545 119,900
2012/01/05 1,561 1,561 1,539 1,546 123,300
2012/01/04 1,558 1,558 1,531 1,550 95,900

このページの先頭へ