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 |
---|---|---|---|---|---|
2017/12/29 | 3,030 | 3,100 | 3,025 | 3,085 | 215,200 |
2017/12/28 | 3,060 | 3,070 | 3,005 | 3,020 | 173,400 |
2017/12/27 | 3,120 | 3,125 | 3,060 | 3,065 | 105,400 |
2017/12/26 | 3,075 | 3,095 | 3,060 | 3,085 | 148,100 |
2017/12/25 | 3,040 | 3,045 | 3,015 | 3,025 | 54,700 |
2017/12/22 | 3,050 | 3,050 | 3,015 | 3,035 | 91,200 |
2017/12/21 | 3,030 | 3,060 | 3,005 | 3,045 | 173,000 |
2017/12/20 | 2,959 | 3,050 | 2,955 | 3,030 | 296,500 |
2017/12/19 | 2,954 | 2,980 | 2,931 | 2,965 | 236,600 |
2017/12/18 | 2,927 | 2,965 | 2,900 | 2,950 | 229,700 |
2017/12/15 | 2,881 | 2,922 | 2,870 | 2,903 | 162,800 |
2017/12/14 | 2,902 | 2,921 | 2,880 | 2,912 | 213,100 |
2017/12/13 | 2,915 | 2,922 | 2,875 | 2,895 | 183,400 |
2017/12/12 | 2,865 | 2,890 | 2,863 | 2,883 | 109,000 |
2017/12/11 | 2,860 | 2,864 | 2,828 | 2,864 | 104,200 |
2017/12/08 | 2,810 | 2,855 | 2,806 | 2,841 | 276,500 |
2017/12/07 | 2,774 | 2,835 | 2,773 | 2,829 | 213,500 |
2017/12/06 | 2,810 | 2,820 | 2,739 | 2,742 | 141,800 |
2017/12/05 | 2,805 | 2,828 | 2,774 | 2,818 | 155,000 |
2017/12/04 | 2,833 | 2,864 | 2,805 | 2,805 | 161,000 |
2017/12/01 | 2,914 | 2,934 | 2,826 | 2,833 | 328,300 |
2017/11/30 | 2,880 | 2,920 | 2,847 | 2,902 | 568,800 |
2017/11/29 | 2,769 | 2,839 | 2,753 | 2,834 | 328,900 |
2017/11/28 | 2,737 | 2,758 | 2,706 | 2,746 | 214,800 |
2017/11/27 | 2,707 | 2,765 | 2,707 | 2,754 | 225,200 |
2017/11/24 | 2,719 | 2,724 | 2,702 | 2,708 | 120,700 |
2017/11/22 | 2,735 | 2,737 | 2,712 | 2,727 | 139,300 |
2017/11/21 | 2,731 | 2,741 | 2,712 | 2,719 | 144,000 |
2017/11/20 | 2,693 | 2,747 | 2,685 | 2,741 | 230,700 |
2017/11/17 | 2,700 | 2,713 | 2,683 | 2,703 | 345,800 |
2017/11/16 | 2,598 | 2,684 | 2,588 | 2,665 | 287,600 |
2017/11/15 | 2,639 | 2,650 | 2,605 | 2,611 | 370,900 |
2017/11/14 | 2,670 | 2,697 | 2,658 | 2,663 | 150,800 |
2017/11/13 | 2,732 | 2,736 | 2,684 | 2,684 | 157,400 |
2017/11/10 | 2,710 | 2,752 | 2,702 | 2,739 | 166,500 |
2017/11/09 | 2,780 | 2,809 | 2,728 | 2,754 | 246,400 |
2017/11/08 | 2,765 | 2,800 | 2,759 | 2,772 | 141,000 |
2017/11/07 | 2,725 | 2,790 | 2,708 | 2,784 | 351,400 |
2017/11/06 | 2,752 | 2,783 | 2,732 | 2,746 | 234,400 |
2017/11/02 | 2,785 | 2,785 | 2,735 | 2,763 | 248,700 |
2017/11/01 | 2,738 | 2,799 | 2,716 | 2,793 | 502,300 |
2017/10/31 | 2,691 | 2,761 | 2,687 | 2,744 | 651,900 |
2017/10/30 | 2,808 | 2,809 | 2,648 | 2,671 | 1,344,800 |
2017/10/27 | 2,548 | 2,687 | 2,515 | 2,670 | 1,387,700 |
2017/10/26 | 2,492 | 2,507 | 2,480 | 2,482 | 254,400 |
2017/10/25 | 2,550 | 2,555 | 2,497 | 2,505 | 361,900 |
2017/10/24 | 2,540 | 2,548 | 2,518 | 2,548 | 268,000 |
2017/10/23 | 2,596 | 2,596 | 2,555 | 2,560 | 213,000 |
2017/10/20 | 2,563 | 2,586 | 2,553 | 2,582 | 241,700 |
2017/10/19 | 2,570 | 2,575 | 2,546 | 2,555 | 165,100 |
2017/10/18 | 2,515 | 2,569 | 2,506 | 2,562 | 265,400 |
2017/10/17 | 2,516 | 2,532 | 2,502 | 2,516 | 205,000 |
2017/10/16 | 2,455 | 2,515 | 2,445 | 2,507 | 243,300 |
2017/10/13 | 2,420 | 2,444 | 2,420 | 2,434 | 142,900 |
2017/10/12 | 2,431 | 2,445 | 2,421 | 2,425 | 127,200 |
2017/10/11 | 2,427 | 2,435 | 2,414 | 2,428 | 247,100 |
2017/10/10 | 2,440 | 2,456 | 2,430 | 2,434 | 242,200 |
2017/10/06 | 2,496 | 2,499 | 2,441 | 2,442 | 248,600 |
2017/10/05 | 2,486 | 2,517 | 2,474 | 2,484 | 256,700 |
2017/10/04 | 2,502 | 2,510 | 2,462 | 2,465 | 174,300 |
2017/10/03 | 2,475 | 2,495 | 2,470 | 2,482 | 189,400 |
2017/10/02 | 2,491 | 2,515 | 2,466 | 2,469 | 152,000 |
2017/09/29 | 2,494 | 2,509 | 2,474 | 2,482 | 257,600 |
2017/09/28 | 2,464 | 2,493 | 2,453 | 2,487 | 165,200 |
2017/09/27 | 2,470 | 2,494 | 2,457 | 2,471 | 236,500 |
2017/09/26 | 2,481 | 2,495 | 2,468 | 2,481 | 209,600 |
2017/09/25 | 2,460 | 2,488 | 2,451 | 2,484 | 172,200 |
2017/09/22 | 2,450 | 2,474 | 2,427 | 2,437 | 191,600 |
2017/09/21 | 2,454 | 2,472 | 2,431 | 2,433 | 215,500 |
2017/09/20 | 2,504 | 2,506 | 2,450 | 2,454 | 231,200 |
2017/09/19 | 2,465 | 2,508 | 2,459 | 2,502 | 353,200 |
2017/09/15 | 2,426 | 2,460 | 2,415 | 2,431 | 305,500 |
2017/09/14 | 2,440 | 2,472 | 2,424 | 2,445 | 343,600 |
2017/09/13 | 2,405 | 2,470 | 2,396 | 2,427 | 419,800 |
2017/09/12 | 2,399 | 2,405 | 2,375 | 2,382 | 192,400 |
2017/09/11 | 2,344 | 2,392 | 2,339 | 2,371 | 182,300 |
2017/09/08 | 2,348 | 2,368 | 2,323 | 2,332 | 286,000 |
2017/09/07 | 2,312 | 2,369 | 2,312 | 2,354 | 322,600 |
2017/09/06 | 2,297 | 2,314 | 2,283 | 2,304 | 181,300 |
2017/09/05 | 2,351 | 2,368 | 2,302 | 2,315 | 264,000 |
2017/09/04 | 2,367 | 2,371 | 2,342 | 2,343 | 182,000 |
2017/09/01 | 2,366 | 2,387 | 2,354 | 2,379 | 176,600 |
2017/08/31 | 2,344 | 2,388 | 2,344 | 2,361 | 255,200 |
2017/08/30 | 2,322 | 2,343 | 2,309 | 2,338 | 586,100 |
2017/08/29 | 2,312 | 2,329 | 2,299 | 2,318 | 260,600 |
2017/08/28 | 2,325 | 2,327 | 2,282 | 2,320 | 214,400 |
2017/08/25 | 2,291 | 2,328 | 2,267 | 2,320 | 331,400 |
2017/08/24 | 2,332 | 2,354 | 2,309 | 2,310 | 171,300 |
2017/08/23 | 2,331 | 2,365 | 2,310 | 2,336 | 209,000 |
2017/08/22 | 2,347 | 2,366 | 2,304 | 2,326 | 355,700 |
2017/08/21 | 2,352 | 2,380 | 2,342 | 2,358 | 157,000 |
2017/08/18 | 2,368 | 2,377 | 2,346 | 2,346 | 218,800 |
2017/08/17 | 2,412 | 2,431 | 2,402 | 2,402 | 140,000 |
2017/08/16 | 2,416 | 2,431 | 2,407 | 2,408 | 153,400 |
2017/08/15 | 2,421 | 2,449 | 2,402 | 2,416 | 192,300 |
2017/08/14 | 2,365 | 2,421 | 2,359 | 2,411 | 222,200 |
2017/08/10 | 2,414 | 2,423 | 2,386 | 2,400 | 187,900 |
2017/08/09 | 2,418 | 2,429 | 2,393 | 2,415 | 272,000 |
2017/08/08 | 2,433 | 2,440 | 2,407 | 2,420 | 282,500 |
2017/08/07 | 2,463 | 2,463 | 2,402 | 2,422 | 467,700 |
2017/08/04 | 2,410 | 2,496 | 2,410 | 2,483 | 609,500 |
2017/08/03 | 2,383 | 2,416 | 2,375 | 2,410 | 363,000 |
2017/08/02 | 2,362 | 2,417 | 2,351 | 2,408 | 525,400 |
2017/08/01 | 2,382 | 2,384 | 2,308 | 2,364 | 1,049,200 |
2017/07/31 | 2,380 | 2,385 | 2,290 | 2,323 | 1,084,900 |
2017/07/28 | 2,500 | 2,542 | 2,210 | 2,397 | 1,710,400 |
2017/07/27 | 2,496 | 2,524 | 2,486 | 2,496 | 310,900 |
2017/07/26 | 2,545 | 2,550 | 2,471 | 2,488 | 368,600 |
2017/07/25 | 2,583 | 2,583 | 2,534 | 2,536 | 195,400 |
2017/07/24 | 2,588 | 2,595 | 2,561 | 2,583 | 137,200 |
2017/07/21 | 2,618 | 2,621 | 2,588 | 2,592 | 149,100 |
2017/07/20 | 2,619 | 2,636 | 2,609 | 2,622 | 134,400 |
2017/07/19 | 2,611 | 2,639 | 2,603 | 2,624 | 132,300 |
2017/07/18 | 2,602 | 2,632 | 2,600 | 2,622 | 116,500 |
2017/07/14 | 2,655 | 2,664 | 2,620 | 2,621 | 193,400 |
2017/07/13 | 2,646 | 2,671 | 2,641 | 2,663 | 206,000 |
2017/07/12 | 2,653 | 2,677 | 2,633 | 2,636 | 220,300 |
2017/07/11 | 2,605 | 2,667 | 2,584 | 2,661 | 356,900 |
2017/07/10 | 2,577 | 2,611 | 2,573 | 2,587 | 458,300 |
2017/07/07 | 2,565 | 2,569 | 2,544 | 2,555 | 262,200 |
2017/07/06 | 2,587 | 2,603 | 2,568 | 2,584 | 311,000 |
2017/07/05 | 2,610 | 2,610 | 2,567 | 2,591 | 303,100 |
2017/07/04 | 2,664 | 2,667 | 2,606 | 2,610 | 151,000 |
2017/07/03 | 2,677 | 2,684 | 2,639 | 2,662 | 231,000 |
2017/06/30 | 2,688 | 2,688 | 2,638 | 2,670 | 211,200 |
2017/06/29 | 2,691 | 2,722 | 2,675 | 2,721 | 293,600 |
2017/06/28 | 2,735 | 2,744 | 2,679 | 2,682 | 219,100 |
2017/06/27 | 2,750 | 2,754 | 2,718 | 2,737 | 129,500 |
2017/06/26 | 2,731 | 2,746 | 2,730 | 2,739 | 119,600 |
2017/06/23 | 2,751 | 2,782 | 2,725 | 2,730 | 283,300 |
2017/06/22 | 2,730 | 2,759 | 2,717 | 2,749 | 209,400 |
2017/06/21 | 2,687 | 2,735 | 2,687 | 2,726 | 207,800 |
2017/06/20 | 2,645 | 2,694 | 2,645 | 2,690 | 222,500 |
2017/06/19 | 2,647 | 2,672 | 2,643 | 2,645 | 175,100 |
2017/06/16 | 2,676 | 2,690 | 2,635 | 2,646 | 254,600 |
2017/06/15 | 2,673 | 2,686 | 2,657 | 2,677 | 280,600 |
2017/06/14 | 2,717 | 2,736 | 2,687 | 2,687 | 187,500 |
2017/06/13 | 2,668 | 2,717 | 2,668 | 2,703 | 330,500 |
2017/06/12 | 2,613 | 2,688 | 2,591 | 2,676 | 384,400 |
2017/06/09 | 2,637 | 2,666 | 2,615 | 2,616 | 231,600 |
2017/06/08 | 2,650 | 2,665 | 2,629 | 2,652 | 179,100 |
2017/06/07 | 2,654 | 2,654 | 2,624 | 2,645 | 199,400 |
2017/06/06 | 2,670 | 2,670 | 2,630 | 2,643 | 286,900 |
2017/06/05 | 2,650 | 2,682 | 2,639 | 2,675 | 291,300 |
2017/06/02 | 2,704 | 2,713 | 2,642 | 2,649 | 442,300 |
2017/06/01 | 2,664 | 2,686 | 2,658 | 2,684 | 236,600 |
2017/05/31 | 2,659 | 2,672 | 2,639 | 2,656 | 348,500 |
2017/05/30 | 2,640 | 2,673 | 2,636 | 2,659 | 366,300 |
2017/05/29 | 2,632 | 2,658 | 2,620 | 2,628 | 212,300 |
2017/05/26 | 2,647 | 2,652 | 2,632 | 2,645 | 182,300 |
2017/05/25 | 2,635 | 2,663 | 2,630 | 2,648 | 327,900 |
2017/05/24 | 2,665 | 2,669 | 2,631 | 2,645 | 278,000 |
2017/05/23 | 2,605 | 2,664 | 2,605 | 2,649 | 395,100 |
2017/05/22 | 2,592 | 2,619 | 2,577 | 2,614 | 215,300 |
2017/05/19 | 2,639 | 2,645 | 2,603 | 2,603 | 298,400 |
2017/05/18 | 2,545 | 2,625 | 2,545 | 2,624 | 502,500 |
2017/05/17 | 2,564 | 2,603 | 2,564 | 2,580 | 347,800 |
2017/05/16 | 2,600 | 2,610 | 2,580 | 2,585 | 296,500 |
2017/05/15 | 2,460 | 2,556 | 2,460 | 2,555 | 354,600 |
2017/05/12 | 2,568 | 2,577 | 2,550 | 2,560 | 178,900 |
2017/05/11 | 2,568 | 2,591 | 2,561 | 2,564 | 197,100 |
2017/05/10 | 2,530 | 2,560 | 2,520 | 2,553 | 474,500 |
2017/05/09 | 2,503 | 2,538 | 2,501 | 2,502 | 315,800 |
2017/05/08 | 2,517 | 2,534 | 2,506 | 2,528 | 522,900 |
2017/05/02 | 2,483 | 2,504 | 2,464 | 2,479 | 370,500 |
2017/05/01 | 2,453 | 2,537 | 2,451 | 2,483 | 801,500 |
2017/04/28 | 2,260 | 2,458 | 2,223 | 2,440 | 1,268,200 |
2017/04/27 | 2,252 | 2,269 | 2,244 | 2,263 | 319,700 |
2017/04/26 | 2,265 | 2,274 | 2,247 | 2,256 | 293,900 |
2017/04/25 | 2,235 | 2,252 | 2,222 | 2,249 | 246,800 |
2017/04/24 | 2,230 | 2,258 | 2,215 | 2,250 | 405,800 |
2017/04/21 | 2,219 | 2,221 | 2,201 | 2,211 | 254,600 |
2017/04/20 | 2,244 | 2,246 | 2,206 | 2,218 | 419,500 |
2017/04/19 | 2,169 | 2,220 | 2,148 | 2,218 | 459,600 |
2017/04/18 | 2,177 | 2,191 | 2,154 | 2,169 | 386,900 |
2017/04/17 | 2,137 | 2,172 | 2,137 | 2,167 | 258,600 |
2017/04/14 | 2,150 | 2,172 | 2,135 | 2,142 | 336,600 |
2017/04/13 | 2,154 | 2,165 | 2,131 | 2,155 | 420,000 |
2017/04/12 | 2,187 | 2,199 | 2,168 | 2,179 | 370,800 |
2017/04/11 | 2,218 | 2,226 | 2,193 | 2,202 | 250,300 |
2017/04/10 | 2,233 | 2,255 | 2,214 | 2,244 | 279,600 |
2017/04/07 | 2,236 | 2,250 | 2,209 | 2,225 | 520,900 |
2017/04/06 | 2,245 | 2,254 | 2,189 | 2,200 | 414,400 |
2017/04/05 | 2,244 | 2,278 | 2,221 | 2,271 | 676,000 |
2017/04/04 | 2,301 | 2,327 | 2,277 | 2,307 | 794,400 |
2017/04/03 | 2,410 | 2,445 | 2,366 | 2,370 | 286,700 |
2017/03/31 | 2,440 | 2,456 | 2,406 | 2,406 | 372,500 |
2017/03/30 | 2,426 | 2,430 | 2,398 | 2,398 | 167,200 |
2017/03/29 | 2,459 | 2,460 | 2,396 | 2,422 | 282,100 |
2017/03/28 | 2,373 | 2,438 | 2,364 | 2,421 | 278,700 |
2017/03/27 | 2,386 | 2,397 | 2,351 | 2,358 | 139,000 |
2017/03/24 | 2,382 | 2,413 | 2,369 | 2,400 | 181,500 |
2017/03/23 | 2,367 | 2,400 | 2,351 | 2,391 | 420,700 |
2017/03/22 | 2,366 | 2,404 | 2,361 | 2,398 | 314,300 |
2017/03/21 | 2,392 | 2,409 | 2,380 | 2,396 | 212,300 |
2017/03/17 | 2,354 | 2,411 | 2,354 | 2,408 | 256,300 |
2017/03/16 | 2,332 | 2,361 | 2,301 | 2,352 | 246,900 |
2017/03/15 | 2,363 | 2,370 | 2,344 | 2,355 | 197,800 |
2017/03/14 | 2,362 | 2,376 | 2,358 | 2,364 | 132,800 |
2017/03/13 | 2,379 | 2,392 | 2,362 | 2,364 | 183,800 |
2017/03/10 | 2,393 | 2,393 | 2,358 | 2,379 | 198,900 |
2017/03/09 | 2,364 | 2,364 | 2,339 | 2,351 | 146,500 |
2017/03/08 | 2,316 | 2,356 | 2,316 | 2,351 | 227,400 |
2017/03/07 | 2,310 | 2,316 | 2,297 | 2,312 | 98,200 |
2017/03/06 | 2,293 | 2,318 | 2,293 | 2,310 | 128,100 |
2017/03/03 | 2,289 | 2,309 | 2,288 | 2,300 | 185,000 |
2017/03/02 | 2,302 | 2,310 | 2,273 | 2,279 | 149,800 |
2017/03/01 | 2,275 | 2,275 | 2,251 | 2,267 | 177,200 |
2017/02/28 | 2,290 | 2,305 | 2,273 | 2,273 | 345,100 |
2017/02/27 | 2,248 | 2,260 | 2,223 | 2,250 | 215,700 |
2017/02/24 | 2,246 | 2,277 | 2,238 | 2,271 | 193,400 |
2017/02/23 | 2,263 | 2,264 | 2,229 | 2,255 | 181,400 |
2017/02/22 | 2,276 | 2,284 | 2,253 | 2,264 | 145,400 |
2017/02/21 | 2,271 | 2,288 | 2,262 | 2,283 | 126,600 |
2017/02/20 | 2,272 | 2,293 | 2,248 | 2,285 | 199,000 |
2017/02/17 | 2,295 | 2,305 | 2,274 | 2,298 | 157,700 |
2017/02/16 | 2,299 | 2,327 | 2,291 | 2,308 | 174,800 |
2017/02/15 | 2,290 | 2,323 | 2,289 | 2,292 | 140,400 |
2017/02/14 | 2,301 | 2,324 | 2,273 | 2,275 | 143,800 |
2017/02/13 | 2,300 | 2,316 | 2,269 | 2,297 | 209,000 |
2017/02/10 | 2,280 | 2,285 | 2,263 | 2,271 | 206,900 |
2017/02/09 | 2,290 | 2,290 | 2,241 | 2,246 | 253,900 |
2017/02/08 | 2,314 | 2,321 | 2,282 | 2,291 | 225,000 |
2017/02/07 | 2,338 | 2,338 | 2,300 | 2,312 | 239,200 |
2017/02/06 | 2,357 | 2,405 | 2,349 | 2,354 | 325,400 |
2017/02/03 | 2,344 | 2,383 | 2,320 | 2,321 | 419,800 |
2017/02/02 | 2,300 | 2,357 | 2,298 | 2,332 | 509,100 |
2017/02/01 | 2,267 | 2,309 | 2,235 | 2,274 | 666,300 |
2017/01/31 | 2,129 | 2,316 | 2,111 | 2,237 | 972,000 |
2017/01/30 | 2,100 | 2,180 | 2,096 | 2,179 | 414,500 |
2017/01/27 | 2,103 | 2,106 | 2,087 | 2,100 | 119,500 |
2017/01/26 | 2,065 | 2,104 | 2,056 | 2,102 | 143,600 |
2017/01/25 | 2,070 | 2,076 | 2,042 | 2,048 | 121,300 |
2017/01/24 | 2,026 | 2,052 | 2,017 | 2,046 | 126,100 |
2017/01/23 | 2,037 | 2,052 | 2,020 | 2,026 | 175,700 |
2017/01/20 | 2,053 | 2,055 | 2,029 | 2,044 | 185,200 |
2017/01/19 | 2,054 | 2,070 | 2,049 | 2,056 | 131,500 |
2017/01/18 | 2,037 | 2,056 | 2,021 | 2,054 | 199,600 |
2017/01/17 | 2,132 | 2,132 | 2,057 | 2,063 | 238,700 |
2017/01/16 | 2,142 | 2,164 | 2,128 | 2,138 | 198,100 |
2017/01/13 | 2,108 | 2,158 | 2,104 | 2,152 | 135,300 |
2017/01/12 | 2,141 | 2,149 | 2,105 | 2,108 | 183,100 |
2017/01/11 | 2,120 | 2,184 | 2,110 | 2,158 | 465,600 |
2017/01/10 | 2,113 | 2,113 | 2,072 | 2,085 | 169,000 |
2017/01/06 | 2,090 | 2,109 | 2,077 | 2,107 | 144,200 |
2017/01/05 | 2,108 | 2,117 | 2,089 | 2,115 | 194,700 |
2017/01/04 | 2,122 | 2,122 | 2,093 | 2,104 | 203,800 |