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 |
|---|---|---|---|---|---|
| 2026/06/16 | 3,220 | 3,225 | 3,086 | 3,120 | 379,700 |
| 2026/06/15 | 3,250 | 3,291 | 3,215 | 3,247 | 241,000 |
| 2026/06/12 | 3,234 | 3,267 | 3,201 | 3,214 | 253,000 |
| 2026/06/11 | 3,243 | 3,279 | 3,210 | 3,232 | 191,100 |
| 2026/06/10 | 3,285 | 3,315 | 3,224 | 3,256 | 190,700 |
| 2026/06/09 | 3,325 | 3,345 | 3,280 | 3,280 | 158,900 |
| 2026/06/08 | 3,351 | 3,397 | 3,320 | 3,339 | 134,800 |
| 2026/06/05 | 3,480 | 3,484 | 3,404 | 3,415 | 178,700 |
| 2026/06/04 | 3,362 | 3,448 | 3,325 | 3,433 | 246,700 |
| 2026/06/03 | 3,512 | 3,590 | 3,415 | 3,423 | 352,900 |
| 2026/06/02 | 3,570 | 3,620 | 3,520 | 3,545 | 210,500 |
| 2026/06/01 | 3,549 | 3,624 | 3,513 | 3,566 | 251,400 |
| 2026/05/29 | 3,499 | 3,587 | 3,485 | 3,485 | 281,800 |
| 2026/05/28 | 3,568 | 3,593 | 3,490 | 3,511 | 247,100 |
| 2026/05/27 | 3,607 | 3,610 | 3,515 | 3,566 | 242,200 |
| 2026/05/26 | 3,644 | 3,694 | 3,610 | 3,661 | 249,800 |
| 2026/05/25 | 3,598 | 3,658 | 3,562 | 3,649 | 245,600 |
| 2026/05/22 | 3,516 | 3,596 | 3,501 | 3,576 | 158,600 |
| 2026/05/21 | 3,542 | 3,605 | 3,535 | 3,548 | 107,700 |
| 2026/05/20 | 3,600 | 3,600 | 3,480 | 3,548 | 168,400 |
| 2026/05/19 | 3,548 | 3,590 | 3,530 | 3,590 | 295,500 |
| 2026/05/18 | 3,510 | 3,566 | 3,499 | 3,522 | 366,900 |
| 2026/05/15 | 3,500 | 3,531 | 3,422 | 3,476 | 294,500 |
| 2026/05/14 | 3,515 | 3,584 | 3,481 | 3,529 | 257,700 |
| 2026/05/13 | 3,639 | 3,646 | 3,558 | 3,563 | 340,700 |
| 2026/05/12 | 3,630 | 3,715 | 3,630 | 3,709 | 296,500 |
| 2026/05/11 | 3,638 | 3,663 | 3,580 | 3,610 | 241,900 |
| 2026/05/08 | 3,643 | 3,673 | 3,580 | 3,648 | 353,500 |
| 2026/05/07 | 3,586 | 3,655 | 3,570 | 3,590 | 323,900 |
| 2026/05/01 | 3,536 | 3,642 | 3,530 | 3,566 | 382,500 |
| 2026/04/30 | 3,641 | 3,679 | 3,598 | 3,605 | 361,700 |
| 2026/04/28 | 3,524 | 3,725 | 3,505 | 3,711 | 529,800 |
| 2026/04/27 | 3,680 | 3,723 | 3,578 | 3,584 | 365,100 |
| 2026/04/24 | 3,638 | 3,711 | 3,631 | 3,680 | 218,800 |
| 2026/04/23 | 3,833 | 3,867 | 3,698 | 3,708 | 235,900 |
| 2026/04/22 | 3,881 | 3,930 | 3,881 | 3,903 | 167,600 |
| 2026/04/21 | 3,879 | 3,894 | 3,825 | 3,878 | 133,000 |
| 2026/04/20 | 3,897 | 3,897 | 3,810 | 3,832 | 128,800 |
| 2026/04/17 | 3,903 | 3,935 | 3,895 | 3,909 | 270,900 |
| 2026/04/16 | 3,933 | 3,957 | 3,858 | 3,862 | 183,600 |
| 2026/04/15 | 3,820 | 3,877 | 3,793 | 3,865 | 217,400 |
| 2026/04/14 | 3,790 | 3,811 | 3,735 | 3,750 | 190,800 |
| 2026/04/13 | 3,754 | 3,790 | 3,702 | 3,714 | 227,200 |
| 2026/04/10 | 3,771 | 3,808 | 3,754 | 3,771 | 198,300 |
| 2026/04/09 | 3,845 | 3,859 | 3,799 | 3,841 | 225,100 |
| 2026/04/08 | 3,942 | 3,942 | 3,845 | 3,864 | 253,300 |
| 2026/04/07 | 3,875 | 3,916 | 3,848 | 3,872 | 227,100 |
| 2026/04/06 | 3,839 | 3,875 | 3,806 | 3,854 | 158,600 |
| 2026/04/03 | 3,740 | 3,840 | 3,689 | 3,820 | 319,200 |
| 2026/03/27 | 3,707 | 3,720 | 3,658 | 3,692 | 226,900 |
| 2026/03/26 | 3,638 | 3,680 | 3,630 | 3,669 | 157,900 |
| 2026/03/25 | 3,674 | 3,701 | 3,663 | 3,670 | 184,600 |
| 2026/03/24 | 3,712 | 3,720 | 3,648 | 3,648 | 276,200 |
| 2026/03/23 | 3,683 | 3,713 | 3,624 | 3,624 | 318,100 |
| 2026/03/19 | 3,720 | 3,773 | 3,683 | 3,683 | 418,200 |
| 2026/03/18 | 3,739 | 3,800 | 3,725 | 3,762 | 141,300 |
| 2026/03/17 | 3,753 | 3,784 | 3,706 | 3,743 | 191,400 |
| 2026/03/16 | 3,663 | 3,790 | 3,663 | 3,729 | 226,400 |
| 2026/03/13 | 3,634 | 3,744 | 3,634 | 3,675 | 337,700 |
| 2026/03/12 | 3,730 | 3,775 | 3,654 | 3,669 | 269,700 |
| 2026/03/11 | 3,770 | 3,785 | 3,715 | 3,742 | 355,200 |
| 2026/03/10 | 3,950 | 3,960 | 3,769 | 3,769 | 335,500 |
| 2026/03/09 | 3,815 | 3,917 | 3,808 | 3,917 | 280,200 |
| 2026/03/06 | 3,930 | 3,970 | 3,905 | 3,930 | 260,600 |
| 2026/03/05 | 3,965 | 3,965 | 3,874 | 3,903 | 250,400 |
| 2026/03/04 | 3,820 | 3,912 | 3,801 | 3,895 | 274,900 |
| 2026/03/03 | 3,953 | 3,965 | 3,844 | 3,849 | 326,300 |
| 2026/03/02 | 3,950 | 4,000 | 3,881 | 3,993 | 241,000 |
| 2026/02/27 | 4,090 | 4,100 | 3,908 | 4,020 | 591,900 |
| 2026/02/26 | 3,959 | 4,080 | 3,940 | 4,020 | 615,700 |
| 2026/02/25 | 3,768 | 3,965 | 3,756 | 3,889 | 633,300 |
| 2026/02/24 | 3,575 | 3,762 | 3,502 | 3,760 | 666,800 |
| 2026/02/20 | 3,650 | 3,678 | 3,575 | 3,660 | 382,600 |
| 2026/02/19 | 3,680 | 3,690 | 3,628 | 3,685 | 148,600 |
| 2026/02/18 | 3,624 | 3,641 | 3,593 | 3,624 | 117,200 |
| 2026/02/17 | 3,657 | 3,690 | 3,558 | 3,609 | 348,700 |
| 2026/02/16 | 3,720 | 3,727 | 3,642 | 3,665 | 362,100 |
| 2026/02/13 | 3,680 | 3,712 | 3,550 | 3,623 | 421,100 |
| 2026/02/12 | 3,870 | 3,885 | 3,663 | 3,712 | 491,500 |
| 2026/02/10 | 3,922 | 4,055 | 3,899 | 3,972 | 399,100 |
| 2026/02/09 | 3,962 | 4,042 | 3,882 | 3,890 | 244,300 |
| 2026/02/06 | 3,934 | 3,959 | 3,835 | 3,905 | 339,400 |
| 2026/02/05 | 3,990 | 4,021 | 3,925 | 3,989 | 399,300 |
| 2026/02/04 | 4,210 | 4,210 | 3,962 | 3,962 | 544,700 |
| 2026/02/03 | 4,250 | 4,319 | 4,224 | 4,280 | 192,000 |
| 2026/02/02 | 4,287 | 4,461 | 4,220 | 4,252 | 445,600 |
| 2026/01/30 | 4,284 | 4,332 | 4,083 | 4,083 | 243,900 |
| 2026/01/29 | 4,382 | 4,435 | 4,260 | 4,270 | 173,900 |
| 2026/01/28 | 4,441 | 4,460 | 4,405 | 4,435 | 101,700 |
| 2026/01/27 | 4,524 | 4,532 | 4,480 | 4,483 | 122,700 |
| 2026/01/26 | 4,591 | 4,613 | 4,421 | 4,524 | 265,900 |
| 2026/01/23 | 4,600 | 4,655 | 4,560 | 4,653 | 183,800 |
| 2026/01/22 | 4,558 | 4,610 | 4,556 | 4,578 | 119,500 |
| 2026/01/21 | 4,531 | 4,567 | 4,506 | 4,566 | 147,400 |
| 2026/01/20 | 4,599 | 4,600 | 4,533 | 4,566 | 137,500 |
| 2026/01/19 | 4,499 | 4,552 | 4,472 | 4,552 | 110,100 |
| 2026/01/16 | 4,530 | 4,530 | 4,423 | 4,479 | 115,500 |
| 2026/01/15 | 4,489 | 4,585 | 4,453 | 4,560 | 204,300 |
| 2026/01/14 | 4,468 | 4,497 | 4,446 | 4,497 | 117,900 |
| 2026/01/13 | 4,501 | 4,518 | 4,432 | 4,444 | 150,000 |
| 2026/01/09 | 4,400 | 4,444 | 4,350 | 4,444 | 202,000 |
| 2026/01/08 | 4,460 | 4,479 | 4,366 | 4,397 | 297,300 |
| 2026/01/07 | 4,415 | 4,500 | 4,384 | 4,458 | 261,000 |
| 2026/01/06 | 4,386 | 4,422 | 4,366 | 4,418 | 228,500 |
| 2026/01/05 | 4,460 | 4,491 | 4,371 | 4,378 | 360,900 |