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
2013/12/30 2,287 2,330 2,283 2,327 76,200
2013/12/27 2,260 2,273 2,242 2,267 150,600
2013/12/26 2,237 2,273 2,237 2,260 97,700
2013/12/25 2,246 2,252 2,215 2,236 76,000
2013/12/24 2,300 2,300 2,251 2,258 85,800
2013/12/20 2,294 2,317 2,281 2,305 184,100
2013/12/19 2,300 2,302 2,268 2,285 163,000
2013/12/18 2,281 2,293 2,272 2,287 127,400
2013/12/17 2,270 2,320 2,270 2,298 124,600
2013/12/16 2,253 2,288 2,253 2,270 82,900
2013/12/13 2,299 2,312 2,269 2,277 140,700
2013/12/12 2,300 2,322 2,250 2,314 132,800
2013/12/11 2,309 2,342 2,302 2,336 91,500
2013/12/10 2,373 2,373 2,301 2,317 189,500
2013/12/09 2,400 2,418 2,357 2,382 207,200
2013/12/06 2,270 2,283 2,240 2,263 81,900
2013/12/05 2,322 2,328 2,290 2,297 182,200
2013/12/04 2,340 2,343 2,298 2,309 110,400
2013/12/03 2,345 2,351 2,325 2,332 151,200
2013/12/02 2,340 2,354 2,326 2,340 193,700
2013/11/29 2,336 2,349 2,321 2,343 80,700
2013/11/28 2,350 2,350 2,319 2,332 85,000
2013/11/27 2,366 2,373 2,339 2,339 126,100
2013/11/26 2,303 2,353 2,301 2,346 151,000
2013/11/25 2,320 2,352 2,315 2,346 91,800
2013/11/22 2,307 2,345 2,307 2,327 161,500
2013/11/21 2,326 2,329 2,302 2,320 187,600
2013/11/20 2,318 2,338 2,310 2,319 133,500
2013/11/19 2,309 2,327 2,301 2,318 98,100
2013/11/18 2,325 2,338 2,309 2,326 122,100
2013/11/15 2,313 2,327 2,290 2,325 188,600
2013/11/14 2,290 2,319 2,270 2,314 179,700
2013/11/13 2,248 2,268 2,235 2,261 114,500
2013/11/12 2,192 2,248 2,192 2,241 92,600
2013/11/11 2,157 2,212 2,157 2,201 70,300
2013/11/08 2,189 2,216 2,185 2,207 72,400
2013/11/07 2,192 2,229 2,183 2,223 82,200
2013/11/06 2,214 2,247 2,146 2,220 170,800
2013/11/05 2,243 2,268 2,222 2,229 121,400
2013/11/01 2,287 2,302 2,237 2,241 282,800
2013/10/31 2,368 2,409 2,222 2,237 686,500
2013/10/30 2,212 2,213 2,168 2,168 397,400
2013/10/29 2,145 2,176 2,100 2,173 291,800
2013/10/28 2,135 2,158 2,114 2,133 236,400
2013/10/25 2,129 2,129 2,110 2,119 255,900
2013/10/24 2,078 2,123 2,076 2,122 252,100
2013/10/23 2,064 2,108 2,057 2,077 264,100
2013/10/22 2,049 2,063 2,040 2,057 177,500
2013/10/21 2,044 2,044 2,021 2,040 160,500
2013/10/18 2,025 2,039 1,985 2,037 182,800
2013/10/17 2,003 2,025 1,988 2,020 181,200
2013/10/16 1,990 1,993 1,973 1,977 35,800
2013/10/15 1,990 2,004 1,990 1,995 78,400
2013/10/11 1,993 2,005 1,971 1,978 142,400
2013/10/10 1,952 1,988 1,944 1,970 171,000
2013/10/09 1,939 1,989 1,924 1,936 232,600
2013/10/08 1,900 1,908 1,874 1,899 80,500
2013/10/07 1,921 1,928 1,896 1,901 79,400
2013/10/04 1,920 1,934 1,920 1,923 106,300
2013/10/03 1,968 1,968 1,908 1,921 192,100
2013/10/02 1,985 1,985 1,962 1,969 149,800
2013/10/01 1,938 1,976 1,925 1,967 147,000
2013/09/30 1,940 1,953 1,927 1,932 55,800
2013/09/27 1,950 1,970 1,949 1,965 119,500
2013/09/26 1,937 1,949 1,906 1,948 107,800
2013/09/25 1,952 1,954 1,935 1,948 39,300
2013/09/24 1,954 1,961 1,945 1,957 42,900
2013/09/20 1,967 1,967 1,949 1,960 53,400
2013/09/19 1,948 1,959 1,923 1,959 87,900
2013/09/18 1,948 1,962 1,935 1,943 46,600
2013/09/17 1,910 1,962 1,906 1,942 129,200
2013/09/13 1,894 1,918 1,890 1,911 51,800
2013/09/12 1,900 1,920 1,898 1,914 43,600
2013/09/11 1,920 1,930 1,902 1,911 53,900
2013/09/10 1,930 1,933 1,919 1,925 63,900
2013/09/09 1,930 1,943 1,911 1,919 66,900
2013/09/06 1,909 1,912 1,885 1,909 71,800
2013/09/05 1,913 1,933 1,901 1,909 47,100
2013/09/04 1,905 1,915 1,884 1,911 39,000
2013/09/03 1,902 1,937 1,902 1,932 43,800
2013/09/02 1,873 1,900 1,854 1,887 28,300
2013/08/30 1,888 1,902 1,874 1,886 63,000
2013/08/29 1,880 1,887 1,869 1,877 52,200
2013/08/28 1,872 1,894 1,850 1,887 36,700
2013/08/27 1,930 1,936 1,904 1,912 57,000
2013/08/26 1,939 1,939 1,909 1,930 72,800
2013/08/23 1,939 1,947 1,910 1,938 53,100
2013/08/22 1,912 1,918 1,880 1,908 43,600
2013/08/21 1,939 1,942 1,895 1,912 38,200
2013/08/20 1,941 1,957 1,912 1,930 80,300
2013/08/19 1,935 1,945 1,918 1,940 79,600
2013/08/16 1,916 1,935 1,902 1,923 127,800
2013/08/15 1,914 1,930 1,905 1,917 172,300
2013/08/14 1,906 1,912 1,885 1,911 163,900
2013/08/13 1,856 1,890 1,852 1,884 85,000
2013/08/12 1,842 1,856 1,835 1,854 70,700
2013/08/09 1,848 1,867 1,843 1,848 182,600
2013/08/08 1,879 1,890 1,834 1,848 70,500
2013/08/07 1,910 1,914 1,876 1,881 92,300
2013/08/06 1,890 1,910 1,873 1,910 73,500
2013/08/05 1,900 1,907 1,875 1,884 77,700
2013/08/02 1,879 1,905 1,860 1,900 137,200
2013/08/01 1,830 1,858 1,811 1,852 108,100
2013/07/31 1,866 1,867 1,827 1,830 75,200
2013/07/30 1,840 1,876 1,835 1,866 98,600
2013/07/29 1,883 1,883 1,805 1,846 193,100
2013/07/26 2,001 2,026 1,915 1,923 198,300
2013/07/25 2,027 2,031 2,000 2,000 134,500
2013/07/24 1,990 2,018 1,971 2,012 78,500
2013/07/23 1,997 2,014 1,971 2,009 47,000
2013/07/22 1,997 2,004 1,962 1,996 93,400
2013/07/19 2,008 2,018 1,982 1,997 186,900
2013/07/18 1,967 2,006 1,967 2,004 102,100
2013/07/17 1,965 1,977 1,949 1,968 54,500
2013/07/16 1,968 1,979 1,948 1,970 67,700
2013/07/12 1,951 1,967 1,880 1,959 119,000
2013/07/11 1,950 1,959 1,918 1,946 164,200
2013/07/10 1,959 1,986 1,951 1,976 109,900
2013/07/09 1,959 1,961 1,916 1,950 132,000
2013/07/08 1,960 1,960 1,933 1,933 111,800
2013/07/05 1,920 1,940 1,914 1,940 153,000
2013/07/04 1,917 1,939 1,900 1,931 188,900
2013/07/03 1,900 1,925 1,880 1,910 226,900
2013/07/02 1,900 1,917 1,881 1,899 127,300
2013/07/01 1,854 1,888 1,824 1,886 205,700
2013/06/28 1,811 1,863 1,795 1,853 169,600
2013/06/27 1,745 1,792 1,733 1,792 161,600
2013/06/26 1,762 1,771 1,726 1,747 127,700
2013/06/25 1,764 1,772 1,736 1,762 140,200
2013/06/24 1,770 1,795 1,745 1,752 167,300
2013/06/21 1,719 1,766 1,697 1,750 196,200
2013/06/20 1,756 1,756 1,700 1,718 146,900
2013/06/19 1,732 1,760 1,730 1,756 133,500
2013/06/18 1,725 1,725 1,691 1,711 165,700
2013/06/17 1,642 1,688 1,642 1,685 195,600
2013/06/14 1,670 1,699 1,653 1,658 204,000
2013/06/13 1,678 1,678 1,627 1,641 128,700
2013/06/12 1,680 1,689 1,642 1,678 158,200
2013/06/11 1,710 1,722 1,678 1,687 207,100
2013/06/10 1,683 1,732 1,683 1,718 188,800
2013/06/07 1,682 1,705 1,661 1,682 129,500
2013/06/06 1,693 1,738 1,673 1,694 191,200
2013/06/05 1,749 1,783 1,732 1,732 315,600
2013/06/04 1,742 1,766 1,700 1,752 302,300
2013/06/03 1,791 1,849 1,763 1,767 215,700
2013/05/31 1,806 1,840 1,789 1,805 134,800
2013/05/30 1,790 1,867 1,770 1,802 155,200
2013/05/29 1,865 1,884 1,816 1,831 169,800
2013/05/28 1,900 1,909 1,835 1,864 227,200
2013/05/27 1,960 1,960 1,853 1,902 178,400
2013/05/24 1,909 2,011 1,898 1,962 238,500
2013/05/23 1,968 2,007 1,898 1,898 209,300
2013/05/22 1,991 2,023 1,978 1,978 197,900
2013/05/21 2,016 2,018 1,988 1,993 128,300
2013/05/20 2,089 2,089 2,006 2,035 129,000
2013/05/17 1,998 2,055 1,995 2,048 78,000
2013/05/16 2,031 2,047 1,982 2,018 183,900
2013/05/15 2,104 2,104 2,021 2,031 118,500
2013/05/14 2,066 2,106 2,041 2,054 125,900
2013/05/13 2,100 2,100 2,011 2,050 192,500
2013/05/10 2,051 2,083 2,036 2,083 139,600
2013/05/09 2,002 2,025 1,987 2,010 100,200
2013/05/08 2,004 2,032 1,980 1,985 222,300
2013/05/07 1,971 2,000 1,955 1,980 152,600
2013/05/02 1,926 1,983 1,919 1,935 316,800
2013/05/01 1,978 1,978 1,925 1,925 223,400
2013/04/30 2,068 2,072 1,951 1,977 306,900
2013/04/26 2,078 2,123 2,041 2,071 162,800
2013/04/25 2,145 2,145 2,089 2,109 121,500
2013/04/24 2,016 2,059 2,000 2,046 77,800
2013/04/23 1,981 2,013 1,960 1,998 50,400
2013/04/22 1,986 2,015 1,950 1,966 75,300
2013/04/19 1,988 1,991 1,942 1,946 94,900
2013/04/18 1,978 2,010 1,958 1,969 101,800
2013/04/17 1,938 1,998 1,938 1,990 129,400
2013/04/16 1,915 1,929 1,879 1,927 123,600
2013/04/15 1,920 1,938 1,890 1,911 123,100
2013/04/12 1,890 1,904 1,873 1,899 123,000
2013/04/11 1,950 1,966 1,885 1,892 162,100
2013/04/10 1,953 1,979 1,890 1,915 117,300
2013/04/09 1,920 1,972 1,911 1,952 125,300
2013/04/08 1,895 1,928 1,873 1,908 116,200
2013/04/05 1,880 1,914 1,850 1,872 153,100
2013/04/04 1,778 1,857 1,766 1,857 176,600
2013/04/03 1,777 1,829 1,767 1,818 125,100
2013/04/02 1,760 1,764 1,722 1,754 97,700
2013/04/01 1,819 1,819 1,765 1,766 77,000
2013/03/29 1,799 1,808 1,789 1,791 39,800
2013/03/28 1,805 1,813 1,781 1,809 76,500
2013/03/27 1,825 1,837 1,812 1,824 85,700
2013/03/26 1,850 1,880 1,840 1,866 84,600
2013/03/25 1,865 1,880 1,846 1,861 101,600
2013/03/22 1,845 1,874 1,842 1,861 91,000
2013/03/21 1,816 1,837 1,806 1,826 104,600
2013/03/19 1,790 1,833 1,790 1,828 68,800
2013/03/18 1,798 1,810 1,780 1,788 106,900
2013/03/15 1,780 1,835 1,780 1,828 76,000
2013/03/14 1,786 1,811 1,771 1,788 182,300
2013/03/13 1,825 1,828 1,780 1,785 166,700
2013/03/12 1,851 1,879 1,835 1,837 146,300
2013/03/11 1,879 1,887 1,837 1,848 112,900
2013/03/08 1,844 1,892 1,844 1,879 156,400
2013/03/07 1,880 1,892 1,825 1,828 163,700
2013/03/06 1,887 1,890 1,848 1,869 83,100
2013/03/05 1,875 1,892 1,860 1,870 63,400
2013/03/04 1,850 1,884 1,850 1,863 77,900
2013/03/01 1,810 1,849 1,808 1,842 152,800
2013/02/28 1,794 1,802 1,769 1,801 118,600
2013/02/27 1,752 1,795 1,752 1,781 98,700
2013/02/26 1,741 1,772 1,708 1,761 92,300
2013/02/25 1,793 1,797 1,774 1,779 39,900
2013/02/22 1,738 1,782 1,736 1,777 61,800
2013/02/21 1,763 1,804 1,744 1,754 92,500
2013/02/20 1,770 1,777 1,756 1,759 53,700
2013/02/19 1,755 1,773 1,745 1,767 49,900
2013/02/18 1,730 1,760 1,727 1,760 52,000
2013/02/15 1,732 1,743 1,700 1,739 73,500
2013/02/14 1,770 1,770 1,740 1,743 46,100
2013/02/13 1,778 1,785 1,737 1,750 59,800
2013/02/12 1,790 1,795 1,769 1,775 78,500
2013/02/08 1,795 1,795 1,744 1,751 133,000
2013/02/07 1,781 1,796 1,764 1,792 105,100
2013/02/06 1,734 1,770 1,730 1,761 97,300
2013/02/05 1,744 1,747 1,713 1,719 178,800
2013/02/04 1,806 1,812 1,765 1,774 189,300
2013/02/01 1,850 1,850 1,790 1,807 127,700
2013/01/31 1,795 1,834 1,787 1,832 115,900
2013/01/30 1,798 1,798 1,748 1,794 113,500
2013/01/29 1,781 1,784 1,748 1,759 97,000
2013/01/28 1,775 1,786 1,758 1,780 98,900
2013/01/25 1,750 1,776 1,736 1,769 186,100
2013/01/24 1,691 1,750 1,681 1,720 137,700
2013/01/23 1,682 1,697 1,660 1,685 134,900
2013/01/22 1,664 1,683 1,652 1,681 98,900
2013/01/21 1,681 1,684 1,663 1,664 35,600
2013/01/18 1,684 1,689 1,657 1,673 125,800
2013/01/17 1,640 1,684 1,640 1,673 114,400
2013/01/16 1,682 1,684 1,645 1,650 286,700
2013/01/15 1,640 1,698 1,617 1,683 273,700
2013/01/11 1,576 1,634 1,574 1,625 229,800
2013/01/10 1,538 1,590 1,533 1,576 268,600
2013/01/09 1,530 1,543 1,506 1,538 328,800
2013/01/08 1,531 1,545 1,520 1,531 165,200
2013/01/07 1,543 1,544 1,529 1,530 194,600
2013/01/04 1,574 1,574 1,535 1,553 100,800

このページの先頭へ