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
2016/12/30 2,077 2,106 2,064 2,104 174,800
2016/12/29 2,096 2,096 2,055 2,081 216,400
2016/12/28 2,113 2,113 2,100 2,105 133,200
2016/12/27 2,095 2,118 2,093 2,098 106,800
2016/12/26 2,080 2,111 2,075 2,109 136,900
2016/12/22 2,092 2,100 2,074 2,085 132,500
2016/12/21 2,118 2,121 2,083 2,092 194,900
2016/12/20 2,088 2,110 2,067 2,107 211,000
2016/12/19 2,090 2,096 1,966 2,068 266,000
2016/12/16 2,135 2,141 2,110 2,114 186,400
2016/12/15 2,114 2,138 2,103 2,122 179,600
2016/12/14 2,122 2,132 2,104 2,112 192,300
2016/12/13 2,098 2,124 2,092 2,116 236,600
2016/12/12 2,101 2,101 2,075 2,094 212,300
2016/12/09 2,070 2,106 2,061 2,095 284,900
2016/12/08 2,090 2,090 2,037 2,066 425,000
2016/12/07 2,099 2,104 2,062 2,077 247,200
2016/12/06 2,100 2,120 2,089 2,090 309,000
2016/12/05 2,091 2,099 2,049 2,083 496,100
2016/12/02 2,137 2,163 2,119 2,159 386,700
2016/12/01 2,179 2,186 2,127 2,143 538,900
2016/11/30 2,179 2,211 2,169 2,173 404,800
2016/11/29 2,229 2,232 2,183 2,196 363,100
2016/11/28 2,200 2,241 2,186 2,231 375,700
2016/11/25 2,211 2,226 2,201 2,215 290,400
2016/11/24 2,214 2,236 2,200 2,224 562,700
2016/11/22 2,175 2,206 2,151 2,203 474,200
2016/11/21 2,173 2,194 2,153 2,167 548,300
2016/11/18 2,150 2,180 2,141 2,152 725,000
2016/11/17 2,083 2,117 2,067 2,114 860,200
2016/11/16 2,072 2,098 2,058 2,074 439,000
2016/11/15 2,032 2,044 2,014 2,027 301,500
2016/11/14 2,004 2,028 1,997 2,028 292,200
2016/11/11 1,990 2,010 1,980 1,992 462,700
2016/11/10 1,971 1,986 1,954 1,967 259,400
2016/11/09 1,959 1,968 1,864 1,891 396,100
2016/11/08 1,965 1,971 1,944 1,950 182,500
2016/11/07 1,964 1,989 1,947 1,959 209,900
2016/11/04 1,932 1,945 1,910 1,940 202,000
2016/11/02 1,957 1,962 1,937 1,954 316,500
2016/11/01 2,016 2,016 1,985 2,000 340,200
2016/10/31 2,010 2,029 1,953 2,005 658,900
2016/10/28 1,970 2,004 1,942 1,996 424,200
2016/10/27 1,966 1,975 1,947 1,965 242,400
2016/10/26 1,985 2,006 1,945 1,967 306,200
2016/10/25 1,937 1,957 1,932 1,941 129,500
2016/10/24 1,942 1,947 1,921 1,930 257,400
2016/10/21 1,948 1,957 1,928 1,937 300,600
2016/10/20 1,910 1,943 1,903 1,930 186,200
2016/10/19 1,898 1,947 1,895 1,912 317,200
2016/10/18 1,863 1,895 1,855 1,890 163,300
2016/10/17 1,859 1,888 1,850 1,867 224,800
2016/10/14 1,830 1,860 1,830 1,859 297,800
2016/10/13 1,795 1,831 1,791 1,826 222,900
2016/10/12 1,755 1,804 1,751 1,784 219,500
2016/10/11 1,761 1,798 1,760 1,768 116,100
2016/10/07 1,802 1,804 1,768 1,774 147,900
2016/10/06 1,812 1,812 1,789 1,801 156,100
2016/10/05 1,794 1,818 1,787 1,801 145,200
2016/10/04 1,775 1,782 1,765 1,780 116,500
2016/10/03 1,759 1,786 1,737 1,770 159,300
2016/09/30 1,748 1,762 1,723 1,758 184,000
2016/09/29 1,778 1,792 1,771 1,781 101,700
2016/09/28 1,770 1,786 1,751 1,778 176,800
2016/09/27 1,754 1,793 1,732 1,792 236,100
2016/09/26 1,797 1,798 1,776 1,781 74,300
2016/09/23 1,787 1,801 1,771 1,798 97,500
2016/09/21 1,766 1,797 1,734 1,793 149,200
2016/09/20 1,740 1,766 1,715 1,754 238,900
2016/09/16 1,761 1,766 1,741 1,748 141,700
2016/09/15 1,751 1,752 1,735 1,745 147,000
2016/09/14 1,792 1,815 1,755 1,757 178,700
2016/09/13 1,802 1,819 1,793 1,805 117,300
2016/09/12 1,785 1,799 1,771 1,776 186,400
2016/09/09 1,822 1,832 1,798 1,818 249,000
2016/09/08 1,850 1,856 1,827 1,841 248,800
2016/09/07 1,846 1,865 1,836 1,852 340,200
2016/09/06 1,801 1,851 1,795 1,833 636,500
2016/09/05 1,790 1,790 1,758 1,761 172,600
2016/09/02 1,795 1,808 1,771 1,776 140,700
2016/09/01 1,794 1,812 1,782 1,803 87,000
2016/08/31 1,802 1,804 1,781 1,789 135,300
2016/08/30 1,808 1,809 1,780 1,780 86,800
2016/08/29 1,821 1,845 1,809 1,824 229,600
2016/08/26 1,797 1,814 1,766 1,773 174,500
2016/08/25 1,789 1,810 1,767 1,782 146,000
2016/08/24 1,790 1,811 1,780 1,780 95,500
2016/08/23 1,773 1,793 1,765 1,772 90,900
2016/08/22 1,762 1,775 1,739 1,774 173,700
2016/08/19 1,809 1,815 1,734 1,747 408,900
2016/08/18 1,839 1,852 1,820 1,822 118,400
2016/08/17 1,825 1,864 1,825 1,850 235,400
2016/08/16 1,867 1,879 1,841 1,841 181,200
2016/08/15 1,820 1,900 1,819 1,867 297,200
2016/08/12 1,832 1,840 1,803 1,809 141,900
2016/08/10 1,846 1,853 1,805 1,810 264,700
2016/08/09 1,850 1,869 1,833 1,858 202,100
2016/08/08 1,882 1,897 1,839 1,851 219,300
2016/08/05 1,976 1,976 1,851 1,858 298,100
2016/08/04 1,865 1,894 1,848 1,870 204,900
2016/08/03 1,865 1,877 1,851 1,855 313,400
2016/08/02 1,908 1,955 1,904 1,911 429,200
2016/08/01 1,946 1,946 1,894 1,927 741,800
2016/07/29 2,005 2,064 1,882 1,952 1,060,900
2016/07/28 1,790 2,076 1,749 1,988 1,423,100
2016/07/27 1,797 1,834 1,797 1,816 375,000
2016/07/26 1,788 1,796 1,758 1,782 307,200
2016/07/25 1,774 1,815 1,763 1,780 372,900
2016/07/22 1,744 1,785 1,744 1,768 145,100
2016/07/21 1,790 1,798 1,758 1,774 308,000
2016/07/20 1,750 1,774 1,734 1,772 235,000
2016/07/19 1,750 1,770 1,740 1,764 284,200
2016/07/15 1,765 1,777 1,748 1,751 370,000
2016/07/14 1,700 1,783 1,699 1,764 550,900
2016/07/13 1,671 1,689 1,643 1,681 404,600
2016/07/12 1,675 1,681 1,621 1,638 449,800
2016/07/11 1,637 1,690 1,607 1,643 921,000
2016/07/08 1,500 1,503 1,478 1,487 338,600
2016/07/07 1,516 1,537 1,492 1,493 265,800
2016/07/06 1,515 1,536 1,496 1,534 288,400
2016/07/05 1,579 1,579 1,533 1,542 328,100
2016/07/04 1,570 1,606 1,570 1,581 183,000
2016/07/01 1,590 1,605 1,581 1,597 241,800
2016/06/30 1,605 1,615 1,566 1,573 276,700
2016/06/29 1,632 1,632 1,600 1,605 212,500
2016/06/28 1,591 1,619 1,560 1,604 261,500
2016/06/27 1,582 1,613 1,565 1,606 295,700
2016/06/24 1,705 1,705 1,533 1,564 471,000
2016/06/23 1,670 1,715 1,666 1,694 314,500
2016/06/22 1,651 1,667 1,634 1,659 193,600
2016/06/21 1,668 1,677 1,639 1,673 350,400
2016/06/20 1,672 1,675 1,651 1,666 279,300
2016/06/17 1,666 1,681 1,628 1,639 201,700
2016/06/16 1,710 1,714 1,643 1,645 222,800
2016/06/15 1,676 1,734 1,667 1,722 206,900
2016/06/14 1,717 1,724 1,681 1,690 249,600
2016/06/13 1,776 1,776 1,717 1,722 268,700
2016/06/10 1,841 1,841 1,776 1,796 502,600
2016/06/09 1,920 1,930 1,851 1,855 322,100
2016/06/08 1,899 1,917 1,892 1,913 416,200
2016/06/07 1,896 1,902 1,875 1,901 269,800
2016/06/06 1,850 1,901 1,826 1,896 519,100
2016/06/03 1,844 1,866 1,840 1,865 281,600
2016/06/02 1,862 1,887 1,841 1,844 438,700
2016/06/01 1,889 1,915 1,888 1,899 311,600
2016/05/31 1,888 1,928 1,888 1,928 280,200
2016/05/30 1,886 1,916 1,860 1,911 344,300
2016/05/27 1,858 1,870 1,833 1,854 294,400
2016/05/26 1,882 1,884 1,856 1,857 579,000
2016/05/25 1,854 1,865 1,848 1,854 364,900
2016/05/24 1,828 1,832 1,813 1,821 351,800
2016/05/23 1,842 1,845 1,809 1,833 231,700
2016/05/20 1,810 1,852 1,810 1,843 844,300
2016/05/19 1,833 1,843 1,794 1,800 438,000
2016/05/18 1,820 1,824 1,788 1,809 487,500
2016/05/17 1,834 1,854 1,808 1,820 247,700
2016/05/16 1,821 1,837 1,807 1,810 304,500
2016/05/13 1,837 1,841 1,802 1,821 516,900
2016/05/12 1,817 1,828 1,762 1,824 534,200
2016/05/11 1,780 1,845 1,772 1,812 539,600
2016/05/10 1,764 1,768 1,714 1,745 836,500
2016/05/09 1,789 1,802 1,751 1,771 894,800
2016/05/06 1,766 1,779 1,726 1,749 886,000
2016/05/02 1,841 1,850 1,738 1,741 803,200
2016/04/28 2,022 2,065 1,800 1,925 1,008,200
2016/04/27 2,043 2,062 2,005 2,014 424,400
2016/04/26 2,039 2,067 1,999 2,014 365,400
2016/04/25 2,030 2,039 1,995 2,013 457,100
2016/04/22 2,061 2,063 1,990 2,020 549,100
2016/04/21 2,104 2,116 2,062 2,088 296,700
2016/04/20 2,133 2,133 2,046 2,063 344,900
2016/04/19 2,127 2,161 2,107 2,147 283,800
2016/04/18 2,056 2,107 2,056 2,091 168,800
2016/04/15 2,106 2,134 2,106 2,113 160,800
2016/04/14 2,135 2,150 2,105 2,148 211,500
2016/04/13 2,090 2,111 2,054 2,091 244,100
2016/04/12 2,069 2,093 2,054 2,071 203,700
2016/04/11 2,081 2,118 2,042 2,075 173,000
2016/04/08 2,042 2,132 2,016 2,100 190,400
2016/04/07 2,063 2,103 2,054 2,085 146,200
2016/04/06 2,050 2,068 2,028 2,063 172,700
2016/04/05 2,125 2,132 2,060 2,060 189,700
2016/04/04 2,145 2,184 2,125 2,136 126,200
2016/04/01 2,199 2,199 2,127 2,136 276,800
2016/03/31 2,244 2,249 2,201 2,209 325,200
2016/03/30 2,266 2,305 2,230 2,237 312,400
2016/03/29 2,211 2,257 2,199 2,257 175,100
2016/03/28 2,250 2,250 2,197 2,234 242,300
2016/03/25 2,251 2,266 2,209 2,232 158,800
2016/03/24 2,221 2,273 2,213 2,252 210,200
2016/03/23 2,228 2,245 2,211 2,233 205,200
2016/03/22 2,167 2,241 2,167 2,220 378,700
2016/03/18 2,196 2,196 2,114 2,157 374,700
2016/03/17 2,197 2,219 2,160 2,181 355,300
2016/03/16 2,139 2,174 2,139 2,159 260,600
2016/03/15 2,138 2,189 2,124 2,161 360,300
2016/03/14 2,131 2,177 2,112 2,136 315,900
2016/03/11 2,101 2,129 2,098 2,101 252,700
2016/03/10 2,124 2,169 2,115 2,151 358,300
2016/03/09 2,106 2,118 2,092 2,102 239,800
2016/03/08 2,134 2,141 2,100 2,125 268,000
2016/03/07 2,143 2,154 2,124 2,135 280,100
2016/03/04 2,218 2,218 2,114 2,141 525,900
2016/03/03 2,169 2,226 2,161 2,221 552,500
2016/03/02 2,118 2,190 2,069 2,173 543,000
2016/03/01 2,097 2,097 2,040 2,068 331,900
2016/02/29 2,107 2,167 2,079 2,095 385,700
2016/02/26 2,076 2,176 2,063 2,126 644,600
2016/02/25 2,001 2,110 2,000 2,065 713,100
2016/02/24 1,941 1,990 1,915 1,968 528,100
2016/02/23 1,971 1,990 1,900 1,942 400,100
2016/02/22 1,934 1,978 1,934 1,969 327,900
2016/02/19 1,956 1,973 1,888 1,929 326,300
2016/02/18 1,973 2,026 1,961 1,985 396,300
2016/02/17 1,913 1,953 1,885 1,917 360,400
2016/02/16 1,917 1,973 1,890 1,900 434,600
2016/02/15 1,938 1,955 1,829 1,942 861,500
2016/02/12 1,757 1,810 1,738 1,741 1,127,900
2016/02/10 1,961 1,963 1,873 1,909 899,300
2016/02/09 2,007 2,007 1,888 1,923 984,000
2016/02/08 2,132 2,133 2,049 2,076 812,500
2016/02/05 2,201 2,220 2,105 2,168 513,800
2016/02/04 2,317 2,346 2,239 2,239 319,800
2016/02/03 2,320 2,386 2,303 2,367 540,700
2016/02/02 2,248 2,415 2,181 2,361 1,090,500
2016/02/01 2,204 2,394 2,204 2,296 1,197,600
2016/01/29 2,622 2,722 2,288 2,704 1,196,800
2016/01/28 2,439 2,599 2,439 2,572 350,800
2016/01/27 2,481 2,496 2,455 2,489 143,500
2016/01/26 2,442 2,499 2,442 2,449 157,900
2016/01/25 2,516 2,516 2,450 2,499 161,700
2016/01/22 2,424 2,450 2,380 2,450 267,400
2016/01/21 2,433 2,470 2,344 2,345 162,100
2016/01/20 2,550 2,609 2,419 2,433 296,700
2016/01/19 2,514 2,551 2,490 2,522 221,900
2016/01/18 2,534 2,543 2,476 2,506 255,800
2016/01/15 2,580 2,632 2,566 2,584 277,100
2016/01/14 2,597 2,597 2,450 2,525 458,200
2016/01/13 2,518 2,631 2,511 2,627 307,000
2016/01/12 2,633 2,650 2,503 2,517 412,500
2016/01/08 2,637 2,673 2,610 2,636 279,400
2016/01/07 2,699 2,728 2,643 2,661 246,600
2016/01/06 2,755 2,773 2,672 2,699 182,400
2016/01/05 2,748 2,762 2,697 2,732 175,700
2016/01/04 2,740 2,810 2,706 2,722 248,500

このページの先頭へ