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
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

このページの先頭へ