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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,130 | 4,130 | 4,056 | 4,072 | 211,100 |
| 2024/12/27 | 4,120 | 4,151 | 4,101 | 4,143 | 163,400 |
| 2024/12/26 | 4,096 | 4,108 | 4,064 | 4,085 | 156,200 |
| 2024/12/25 | 4,116 | 4,116 | 4,067 | 4,096 | 94,000 |
| 2024/12/24 | 4,127 | 4,127 | 4,071 | 4,100 | 121,200 |
| 2024/12/23 | 4,098 | 4,176 | 4,098 | 4,150 | 161,600 |
| 2024/12/20 | 4,160 | 4,184 | 4,081 | 4,098 | 321,200 |
| 2024/12/19 | 4,084 | 4,165 | 4,080 | 4,165 | 213,600 |
| 2024/12/18 | 4,127 | 4,165 | 4,034 | 4,154 | 203,600 |
| 2024/12/17 | 4,165 | 4,208 | 4,085 | 4,099 | 229,800 |
| 2024/12/16 | 4,150 | 4,178 | 4,126 | 4,154 | 186,000 |
| 2024/12/13 | 4,119 | 4,208 | 4,089 | 4,168 | 280,700 |
| 2024/12/12 | 4,195 | 4,239 | 4,168 | 4,189 | 360,100 |
| 2024/12/11 | 4,119 | 4,189 | 4,106 | 4,158 | 283,600 |
| 2024/12/10 | 4,149 | 4,160 | 4,007 | 4,119 | 281,300 |
| 2024/12/09 | 4,110 | 4,180 | 4,091 | 4,146 | 309,900 |
| 2024/12/06 | 4,068 | 4,113 | 4,051 | 4,074 | 205,900 |
| 2024/12/05 | 4,075 | 4,094 | 4,033 | 4,068 | 258,800 |
| 2024/12/04 | 4,095 | 4,134 | 4,061 | 4,070 | 269,500 |
| 2024/12/03 | 4,114 | 4,151 | 4,065 | 4,119 | 265,000 |
| 2024/12/02 | 4,100 | 4,133 | 4,065 | 4,115 | 204,900 |
| 2024/11/29 | 4,094 | 4,113 | 4,040 | 4,090 | 138,100 |
| 2024/11/28 | 4,085 | 4,136 | 4,026 | 4,037 | 258,600 |
| 2024/11/27 | 4,136 | 4,148 | 4,079 | 4,113 | 184,900 |
| 2024/11/26 | 4,092 | 4,112 | 4,024 | 4,108 | 335,900 |
| 2024/11/25 | 4,244 | 4,244 | 4,131 | 4,140 | 323,500 |
| 2024/11/22 | 4,149 | 4,208 | 4,129 | 4,191 | 258,700 |
| 2024/11/21 | 4,205 | 4,209 | 4,113 | 4,138 | 234,500 |
| 2024/11/20 | 4,231 | 4,231 | 4,133 | 4,216 | 329,000 |
| 2024/11/19 | 4,286 | 4,297 | 4,217 | 4,248 | 278,800 |
| 2024/11/18 | 4,275 | 4,294 | 4,233 | 4,287 | 219,100 |
| 2024/11/15 | 4,365 | 4,390 | 4,223 | 4,310 | 343,600 |
| 2024/11/14 | 4,277 | 4,355 | 4,244 | 4,340 | 298,500 |
| 2024/11/13 | 4,395 | 4,405 | 4,214 | 4,255 | 729,400 |
| 2024/11/12 | 4,297 | 4,394 | 4,257 | 4,373 | 607,700 |
| 2024/11/11 | 4,200 | 4,290 | 4,179 | 4,251 | 348,700 |
| 2024/11/08 | 4,146 | 4,224 | 4,138 | 4,173 | 489,900 |
| 2024/11/07 | 4,010 | 4,117 | 4,010 | 4,096 | 507,700 |
| 2024/11/06 | 3,950 | 4,183 | 3,922 | 3,990 | 840,900 |
| 2024/11/05 | 3,890 | 3,914 | 3,815 | 3,823 | 707,900 |
| 2024/11/01 | 3,800 | 3,942 | 3,791 | 3,890 | 472,800 |
| 2024/10/31 | 3,822 | 3,881 | 3,777 | 3,870 | 1,327,700 |
| 2024/10/30 | 3,615 | 3,820 | 3,530 | 3,775 | 1,817,200 |
| 2024/10/29 | 3,505 | 3,540 | 3,465 | 3,540 | 577,700 |
| 2024/10/28 | 3,435 | 3,495 | 3,415 | 3,460 | 285,700 |
| 2024/10/25 | 3,475 | 3,475 | 3,415 | 3,435 | 229,300 |
| 2024/10/24 | 3,440 | 3,480 | 3,410 | 3,470 | 416,200 |
| 2024/10/23 | 3,495 | 3,500 | 3,425 | 3,445 | 412,900 |
| 2024/10/22 | 3,540 | 3,555 | 3,465 | 3,490 | 518,700 |
| 2024/10/21 | 3,540 | 3,585 | 3,525 | 3,570 | 616,000 |
| 2024/10/18 | 3,510 | 3,545 | 3,485 | 3,500 | 493,600 |
| 2024/10/17 | 3,600 | 3,600 | 3,535 | 3,540 | 296,100 |
| 2024/10/16 | 3,670 | 3,680 | 3,590 | 3,600 | 286,100 |
| 2024/10/15 | 3,715 | 3,730 | 3,645 | 3,665 | 362,000 |
| 2024/10/11 | 3,720 | 3,735 | 3,665 | 3,685 | 217,400 |
| 2024/10/10 | 3,805 | 3,820 | 3,735 | 3,735 | 175,900 |
| 2024/10/09 | 3,825 | 3,880 | 3,805 | 3,805 | 347,500 |
| 2024/10/08 | 3,755 | 3,790 | 3,735 | 3,775 | 319,600 |
| 2024/10/07 | 3,785 | 3,830 | 3,760 | 3,780 | 365,300 |
| 2024/10/04 | 3,700 | 3,775 | 3,695 | 3,765 | 427,700 |
| 2024/10/03 | 3,760 | 3,760 | 3,675 | 3,685 | 436,000 |
| 2024/10/02 | 3,685 | 3,715 | 3,610 | 3,625 | 427,400 |
| 2024/10/01 | 3,695 | 3,720 | 3,660 | 3,680 | 393,100 |
| 2024/09/30 | 3,695 | 3,750 | 3,695 | 3,735 | 463,200 |
| 2024/09/27 | 3,705 | 3,760 | 3,695 | 3,760 | 463,800 |
| 2024/09/26 | 3,750 | 3,760 | 3,655 | 3,760 | 547,700 |
| 2024/09/25 | 3,730 | 3,765 | 3,670 | 3,715 | 330,600 |
| 2024/09/24 | 3,670 | 3,735 | 3,650 | 3,735 | 537,000 |
| 2024/09/20 | 3,600 | 3,650 | 3,570 | 3,620 | 881,000 |
| 2024/09/19 | 3,615 | 3,660 | 3,605 | 3,635 | 371,100 |
| 2024/09/18 | 3,620 | 3,660 | 3,555 | 3,600 | 596,500 |
| 2024/09/17 | 3,635 | 3,680 | 3,625 | 3,670 | 549,500 |
| 2024/09/13 | 3,645 | 3,715 | 3,620 | 3,680 | 533,500 |
| 2024/09/12 | 3,645 | 3,655 | 3,575 | 3,585 | 442,200 |
| 2024/09/11 | 3,665 | 3,690 | 3,600 | 3,630 | 319,800 |
| 2024/09/10 | 3,590 | 3,685 | 3,580 | 3,655 | 458,900 |
| 2024/09/09 | 3,570 | 3,625 | 3,545 | 3,585 | 818,200 |
| 2024/09/06 | 3,640 | 3,675 | 3,580 | 3,660 | 664,900 |
| 2024/09/05 | 3,680 | 3,730 | 3,575 | 3,605 | 894,800 |
| 2024/09/04 | 3,665 | 3,800 | 3,640 | 3,795 | 1,078,800 |
| 2024/09/03 | 3,715 | 3,810 | 3,715 | 3,735 | 674,600 |
| 2024/09/02 | 3,725 | 3,765 | 3,690 | 3,730 | 473,000 |
| 2024/08/30 | 3,655 | 3,780 | 3,650 | 3,715 | 1,071,200 |
| 2024/08/29 | 3,700 | 3,765 | 3,630 | 3,655 | 1,043,200 |
| 2024/08/28 | 3,910 | 3,920 | 3,720 | 3,775 | 1,540,200 |
| 2024/08/27 | 3,955 | 4,095 | 3,840 | 3,975 | 2,761,600 |
| 2024/08/26 | 3,565 | 3,630 | 3,555 | 3,605 | 410,300 |
| 2024/08/23 | 3,545 | 3,595 | 3,535 | 3,565 | 413,800 |
| 2024/08/22 | 3,555 | 3,585 | 3,515 | 3,555 | 368,200 |
| 2024/08/21 | 3,490 | 3,595 | 3,475 | 3,575 | 538,800 |
| 2024/08/20 | 3,495 | 3,560 | 3,475 | 3,500 | 552,200 |
| 2024/08/19 | 3,550 | 3,560 | 3,465 | 3,515 | 708,300 |
| 2024/08/16 | 3,545 | 3,600 | 3,480 | 3,550 | 760,300 |
| 2024/08/15 | 3,565 | 3,595 | 3,515 | 3,575 | 877,900 |
| 2024/08/14 | 3,575 | 3,640 | 3,485 | 3,620 | 830,100 |
| 2024/08/13 | 3,440 | 3,625 | 3,405 | 3,605 | 722,200 |
| 2024/08/09 | 3,455 | 3,470 | 3,330 | 3,410 | 735,200 |
| 2024/08/08 | 3,340 | 3,445 | 3,320 | 3,410 | 399,800 |
| 2024/08/07 | 3,450 | 3,460 | 3,290 | 3,395 | 873,100 |
| 2024/08/06 | 3,500 | 3,545 | 3,375 | 3,450 | 722,800 |
| 2024/08/05 | 3,350 | 3,420 | 3,195 | 3,265 | 825,300 |
| 2024/08/02 | 3,405 | 3,460 | 3,350 | 3,375 | 589,500 |
| 2024/08/01 | 3,410 | 3,485 | 3,360 | 3,460 | 475,600 |
| 2024/07/31 | 3,350 | 3,480 | 3,245 | 3,445 | 910,300 |
| 2024/07/30 | 3,100 | 3,170 | 3,075 | 3,150 | 580,000 |
| 2024/07/29 | 3,010 | 3,090 | 2,997 | 3,070 | 316,700 |
| 2024/07/26 | 3,010 | 3,035 | 2,956 | 2,999 | 361,100 |
| 2024/07/25 | 3,000 | 3,040 | 2,955 | 3,000 | 347,100 |
| 2024/07/24 | 3,020 | 3,045 | 2,989 | 3,025 | 273,900 |
| 2024/07/23 | 2,997 | 3,010 | 2,967 | 2,993 | 244,300 |
| 2024/07/22 | 3,000 | 3,005 | 2,936 | 2,966 | 251,100 |
| 2024/07/19 | 2,973 | 3,005 | 2,954 | 3,000 | 249,900 |
| 2024/07/18 | 2,916 | 2,978 | 2,916 | 2,960 | 309,200 |
| 2024/07/17 | 2,936 | 2,945 | 2,908 | 2,921 | 263,100 |
| 2024/07/16 | 2,914 | 2,928 | 2,900 | 2,926 | 274,200 |
| 2024/07/12 | 2,900 | 2,912 | 2,870 | 2,878 | 262,300 |
| 2024/07/11 | 2,854 | 2,902 | 2,847 | 2,893 | 274,100 |
| 2024/07/10 | 2,838 | 2,840 | 2,822 | 2,834 | 246,800 |
| 2024/07/09 | 2,801 | 2,851 | 2,796 | 2,838 | 230,400 |
| 2024/07/08 | 2,792 | 2,805 | 2,774 | 2,800 | 166,300 |
| 2024/07/05 | 2,804 | 2,815 | 2,782 | 2,789 | 151,000 |
| 2024/07/04 | 2,805 | 2,811 | 2,770 | 2,800 | 228,400 |
| 2024/07/03 | 2,740 | 2,812 | 2,734 | 2,803 | 242,200 |
| 2024/07/02 | 2,712 | 2,757 | 2,703 | 2,751 | 300,300 |
| 2024/07/01 | 2,732 | 2,740 | 2,690 | 2,720 | 201,400 |
| 2024/06/28 | 2,765 | 2,778 | 2,716 | 2,723 | 267,300 |
| 2024/06/27 | 2,705 | 2,765 | 2,701 | 2,765 | 235,800 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 5,360 | 5,460 | 5,350 | 5,420 | 113,900 |
| 2024/06/25 | 5,340 | 5,390 | 5,290 | 5,360 | 114,600 |
| 2024/06/24 | 5,340 | 5,420 | 5,300 | 5,340 | 142,800 |
| 2024/06/21 | 5,320 | 5,380 | 5,310 | 5,360 | 273,400 |
| 2024/06/20 | 5,290 | 5,320 | 5,250 | 5,320 | 141,600 |
| 2024/06/19 | 5,260 | 5,300 | 5,260 | 5,270 | 82,700 |
| 2024/06/18 | 5,130 | 5,240 | 5,130 | 5,210 | 85,300 |
| 2024/06/17 | 5,180 | 5,220 | 5,100 | 5,130 | 164,500 |
| 2024/06/14 | 5,090 | 5,170 | 5,080 | 5,130 | 143,600 |
| 2024/06/13 | 5,060 | 5,100 | 5,030 | 5,070 | 71,500 |
| 2024/06/12 | 5,050 | 5,090 | 5,040 | 5,050 | 81,900 |
| 2024/06/11 | 5,090 | 5,090 | 5,050 | 5,060 | 68,000 |
| 2024/06/10 | 5,070 | 5,100 | 5,050 | 5,090 | 42,600 |
| 2024/06/07 | 5,040 | 5,080 | 5,020 | 5,070 | 69,400 |
| 2024/06/06 | 5,070 | 5,080 | 5,030 | 5,080 | 58,400 |
| 2024/06/05 | 5,040 | 5,080 | 5,010 | 5,040 | 65,800 |
| 2024/06/04 | 5,050 | 5,160 | 5,050 | 5,070 | 197,300 |
| 2024/06/03 | 5,170 | 5,180 | 5,110 | 5,120 | 124,800 |
| 2024/05/31 | 5,080 | 5,120 | 5,030 | 5,100 | 302,500 |
| 2024/05/30 | 4,935 | 5,050 | 4,935 | 5,030 | 228,000 |
| 2024/05/29 | 4,910 | 4,925 | 4,870 | 4,920 | 116,500 |
| 2024/05/28 | 4,935 | 4,975 | 4,910 | 4,920 | 118,400 |
| 2024/05/27 | 4,945 | 5,050 | 4,945 | 5,000 | 152,100 |
| 2024/05/24 | 4,855 | 4,940 | 4,830 | 4,935 | 74,300 |
| 2024/05/23 | 4,875 | 4,925 | 4,840 | 4,910 | 118,100 |
| 2024/05/22 | 4,870 | 4,960 | 4,860 | 4,915 | 79,100 |
| 2024/05/21 | 4,935 | 4,950 | 4,900 | 4,900 | 47,400 |
| 2024/05/20 | 4,910 | 4,960 | 4,890 | 4,925 | 94,800 |
| 2024/05/17 | 4,880 | 4,950 | 4,875 | 4,930 | 113,800 |
| 2024/05/16 | 4,920 | 4,930 | 4,840 | 4,900 | 147,400 |
| 2024/05/15 | 4,980 | 5,000 | 4,885 | 4,895 | 134,200 |
| 2024/05/14 | 4,900 | 4,940 | 4,865 | 4,940 | 160,600 |
| 2024/05/13 | 4,930 | 4,960 | 4,915 | 4,950 | 126,800 |
| 2024/05/10 | 4,975 | 5,050 | 4,945 | 4,975 | 172,900 |
| 2024/05/09 | 5,060 | 5,070 | 4,910 | 4,970 | 208,900 |
| 2024/05/08 | 5,070 | 5,070 | 4,980 | 5,000 | 131,700 |
| 2024/05/07 | 5,110 | 5,130 | 5,050 | 5,070 | 113,600 |
| 2024/05/02 | 5,080 | 5,090 | 5,010 | 5,050 | 126,000 |
| 2024/05/01 | 5,080 | 5,100 | 4,985 | 5,070 | 178,300 |
| 2024/04/30 | 5,440 | 5,450 | 5,110 | 5,150 | 436,800 |
| 2024/04/26 | 5,100 | 5,240 | 5,060 | 5,140 | 203,400 |
| 2024/04/25 | 5,140 | 5,160 | 5,100 | 5,100 | 91,300 |
| 2024/04/24 | 5,170 | 5,180 | 5,110 | 5,160 | 83,400 |
| 2024/04/23 | 5,190 | 5,190 | 5,100 | 5,170 | 90,400 |
| 2024/04/22 | 5,130 | 5,200 | 5,130 | 5,180 | 95,600 |
| 2024/04/19 | 5,130 | 5,140 | 5,030 | 5,130 | 128,900 |
| 2024/04/18 | 5,120 | 5,200 | 5,050 | 5,150 | 112,700 |
| 2024/04/17 | 5,280 | 5,290 | 5,110 | 5,170 | 90,100 |
| 2024/04/16 | 5,260 | 5,290 | 5,230 | 5,250 | 87,200 |
| 2024/04/15 | 5,310 | 5,400 | 5,270 | 5,330 | 125,700 |
| 2024/04/12 | 5,290 | 5,360 | 5,280 | 5,340 | 88,200 |
| 2024/04/11 | 5,170 | 5,250 | 5,140 | 5,250 | 80,700 |
| 2024/04/10 | 5,280 | 5,280 | 5,180 | 5,210 | 89,200 |
| 2024/04/09 | 5,260 | 5,300 | 5,240 | 5,280 | 88,400 |
| 2024/04/08 | 5,170 | 5,280 | 5,130 | 5,250 | 128,900 |
| 2024/04/05 | 5,060 | 5,160 | 5,040 | 5,140 | 103,800 |
| 2024/04/04 | 5,050 | 5,170 | 5,030 | 5,090 | 142,200 |
| 2024/04/03 | 5,010 | 5,050 | 4,950 | 5,020 | 194,400 |
| 2024/04/02 | 4,955 | 5,040 | 4,950 | 5,030 | 106,500 |
| 2024/04/01 | 4,985 | 5,020 | 4,965 | 4,990 | 131,500 |
| 2024/03/29 | 4,910 | 4,960 | 4,900 | 4,940 | 62,600 |
| 2024/03/28 | 4,995 | 5,050 | 4,925 | 4,925 | 94,900 |
| 2024/03/27 | 5,080 | 5,120 | 5,070 | 5,070 | 120,500 |
| 2024/03/26 | 5,070 | 5,090 | 5,030 | 5,040 | 90,300 |
| 2024/03/25 | 5,190 | 5,210 | 5,060 | 5,070 | 146,800 |
| 2024/03/22 | 5,210 | 5,250 | 5,170 | 5,220 | 96,000 |
| 2024/03/21 | 5,250 | 5,250 | 5,140 | 5,160 | 97,200 |
| 2024/03/19 | 5,130 | 5,190 | 5,100 | 5,190 | 88,700 |
| 2024/03/18 | 5,070 | 5,160 | 5,040 | 5,140 | 125,800 |
| 2024/03/15 | 4,995 | 5,120 | 4,995 | 5,070 | 141,200 |
| 2024/03/14 | 4,970 | 5,000 | 4,905 | 4,995 | 90,900 |
| 2024/03/13 | 5,020 | 5,020 | 4,935 | 4,965 | 81,100 |
| 2024/03/12 | 4,940 | 5,010 | 4,875 | 4,985 | 87,500 |
| 2024/03/11 | 5,000 | 5,020 | 4,890 | 4,950 | 116,700 |
| 2024/03/08 | 4,985 | 5,050 | 4,960 | 5,010 | 116,500 |
| 2024/03/07 | 5,050 | 5,060 | 5,020 | 5,050 | 86,300 |
| 2024/03/06 | 4,995 | 5,030 | 4,980 | 5,000 | 95,100 |
| 2024/03/05 | 5,050 | 5,050 | 4,990 | 5,030 | 89,800 |
| 2024/03/04 | 5,050 | 5,070 | 5,000 | 5,050 | 93,600 |
| 2024/03/01 | 5,030 | 5,090 | 5,010 | 5,060 | 86,300 |
| 2024/02/29 | 4,990 | 5,030 | 4,945 | 5,010 | 235,700 |
| 2024/02/28 | 5,050 | 5,060 | 5,000 | 5,040 | 108,500 |
| 2024/02/27 | 4,965 | 5,060 | 4,955 | 5,050 | 116,000 |
| 2024/02/26 | 4,985 | 5,010 | 4,930 | 4,965 | 117,900 |
| 2024/02/22 | 4,985 | 5,000 | 4,895 | 4,950 | 77,200 |
| 2024/02/21 | 4,970 | 4,980 | 4,920 | 4,940 | 81,500 |
| 2024/02/20 | 4,960 | 5,000 | 4,950 | 4,970 | 85,900 |
| 2024/02/19 | 4,955 | 4,960 | 4,905 | 4,950 | 66,200 |
| 2024/02/16 | 4,880 | 4,995 | 4,855 | 4,950 | 102,800 |
| 2024/02/15 | 4,865 | 4,880 | 4,820 | 4,865 | 101,500 |
| 2024/02/14 | 4,940 | 4,940 | 4,815 | 4,860 | 102,600 |
| 2024/02/13 | 4,865 | 4,955 | 4,850 | 4,930 | 115,700 |
| 2024/02/09 | 4,850 | 4,900 | 4,790 | 4,835 | 117,200 |
| 2024/02/08 | 5,000 | 5,000 | 4,905 | 4,905 | 141,600 |
| 2024/02/07 | 4,945 | 4,995 | 4,925 | 4,975 | 126,100 |
| 2024/02/06 | 4,950 | 4,995 | 4,920 | 4,945 | 153,500 |
| 2024/02/05 | 4,985 | 5,000 | 4,820 | 4,940 | 298,100 |
| 2024/02/02 | 4,940 | 4,960 | 4,885 | 4,915 | 212,400 |
| 2024/02/01 | 4,885 | 4,925 | 4,845 | 4,870 | 180,300 |
| 2024/01/31 | 4,860 | 4,960 | 4,850 | 4,930 | 181,400 |
| 2024/01/30 | 4,830 | 4,895 | 4,830 | 4,880 | 114,600 |
| 2024/01/29 | 4,890 | 4,905 | 4,825 | 4,830 | 120,900 |
| 2024/01/26 | 4,890 | 4,895 | 4,830 | 4,835 | 160,300 |
| 2024/01/25 | 4,920 | 4,945 | 4,895 | 4,910 | 114,800 |
| 2024/01/24 | 5,040 | 5,040 | 4,885 | 4,925 | 196,200 |
| 2024/01/23 | 5,030 | 5,070 | 5,010 | 5,040 | 95,100 |
| 2024/01/22 | 5,030 | 5,050 | 4,950 | 4,985 | 123,300 |
| 2024/01/19 | 4,925 | 5,000 | 4,925 | 4,975 | 137,400 |
| 2024/01/18 | 4,880 | 4,930 | 4,880 | 4,900 | 113,300 |
| 2024/01/17 | 4,865 | 4,925 | 4,845 | 4,890 | 194,700 |
| 2024/01/16 | 4,950 | 4,950 | 4,815 | 4,825 | 108,700 |
| 2024/01/15 | 4,840 | 4,945 | 4,835 | 4,935 | 95,800 |
| 2024/01/12 | 4,820 | 4,870 | 4,810 | 4,840 | 103,900 |
| 2024/01/11 | 4,830 | 4,845 | 4,760 | 4,800 | 108,400 |
| 2024/01/10 | 4,680 | 4,780 | 4,680 | 4,760 | 117,400 |
| 2024/01/09 | 4,665 | 4,695 | 4,635 | 4,680 | 89,900 |
| 2024/01/05 | 4,670 | 4,685 | 4,635 | 4,650 | 128,600 |
| 2024/01/04 | 4,520 | 4,625 | 4,495 | 4,620 | 160,500 |