2327 日鉄ソリューションズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 3,536 | 3,573 | 3,460 | 3,511 | 469,600 | 3,511 |
| 2025-04-08 | 3,525 | 3,629 | 3,516 | 3,580 | 445,300 | 3,580 |
| 2025-04-07 | 3,374 | 3,512 | 3,360 | 3,428 | 471,600 | 3,428 |
| 2025-04-04 | 3,726 | 3,772 | 3,634 | 3,700 | 378,300 | 3,700 |
| 2025-04-03 | 3,687 | 3,804 | 3,656 | 3,780 | 316,600 | 3,780 |
| 2025-04-02 | 3,875 | 3,881 | 3,765 | 3,798 | 221,600 | 3,798 |
| 2025-04-01 | 3,859 | 3,953 | 3,856 | 3,856 | 307,100 | 3,856 |
| 2025-03-31 | 3,900 | 3,908 | 3,815 | 3,834 | 360,500 | 3,834 |
| 2025-03-28 | 3,931 | 3,975 | 3,907 | 3,956 | 275,800 | 3,956 |
| 2025-03-27 | 4,008 | 4,046 | 3,986 | 4,037 | 241,100 | 4,037 |
| 2025-03-26 | 4,079 | 4,079 | 3,990 | 4,010 | 258,900 | 4,010 |
| 2025-03-25 | 4,041 | 4,041 | 4,006 | 4,009 | 144,100 | 4,009 |
| 2025-03-24 | 4,096 | 4,100 | 4,043 | 4,055 | 184,900 | 4,055 |
| 2025-03-21 | 4,097 | 4,131 | 4,066 | 4,080 | 302,500 | 4,080 |
| 2025-03-19 | 4,060 | 4,140 | 4,060 | 4,105 | 210,500 | 4,105 |
| 2025-03-18 | 4,048 | 4,097 | 4,027 | 4,038 | 192,700 | 4,038 |
| 2025-03-17 | 4,025 | 4,029 | 3,972 | 4,016 | 154,700 | 4,016 |
| 2025-03-14 | 3,999 | 4,024 | 3,975 | 3,975 | 197,400 | 3,975 |
| 2025-03-13 | 3,960 | 4,064 | 3,960 | 4,034 | 204,300 | 4,034 |
| 2025-03-12 | 4,024 | 4,056 | 3,982 | 3,998 | 236,500 | 3,998 |
| 2025-03-11 | 3,951 | 3,983 | 3,853 | 3,977 | 295,100 | 3,977 |
| 2025-03-10 | 4,045 | 4,080 | 4,021 | 4,021 | 208,900 | 4,021 |
| 2025-03-07 | 3,975 | 4,115 | 3,961 | 4,042 | 272,600 | 4,042 |
| 2025-03-06 | 4,240 | 4,253 | 4,082 | 4,087 | 390,600 | 4,087 |
| 2025-03-05 | 4,116 | 4,233 | 4,089 | 4,201 | 365,700 | 4,201 |
| 2025-03-04 | 4,031 | 4,134 | 4,006 | 4,124 | 329,300 | 4,124 |
| 2025-03-03 | 3,984 | 4,050 | 3,909 | 4,030 | 471,500 | 4,030 |
| 2025-02-28 | 3,940 | 3,955 | 3,888 | 3,915 | 390,600 | 3,915 |
| 2025-02-27 | 3,924 | 4,005 | 3,891 | 3,959 | 461,400 | 3,959 |
| 2025-02-26 | 3,993 | 4,063 | 3,899 | 3,930 | 441,400 | 3,930 |
| 2025-02-25 | 4,000 | 4,078 | 3,986 | 4,011 | 612,300 | 4,011 |
| 2025-02-21 | 4,122 | 4,141 | 4,078 | 4,115 | 637,700 | 4,115 |
| 2025-02-20 | 4,145 | 4,166 | 4,091 | 4,123 | 618,100 | 4,123 |
| 2025-02-19 | 4,310 | 4,325 | 4,191 | 4,200 | 649,200 | 4,200 |
| 2025-02-18 | 4,341 | 4,361 | 4,307 | 4,340 | 212,600 | 4,340 |
| 2025-02-17 | 4,361 | 4,408 | 4,256 | 4,319 | 516,200 | 4,319 |
| 2025-02-14 | 4,316 | 4,359 | 4,292 | 4,296 | 198,400 | 4,296 |
| 2025-02-13 | 4,328 | 4,336 | 4,261 | 4,315 | 236,300 | 4,315 |
| 2025-02-12 | 4,319 | 4,324 | 4,238 | 4,310 | 245,500 | 4,310 |
| 2025-02-10 | 4,270 | 4,366 | 4,198 | 4,301 | 492,000 | 4,301 |
| 2025-02-07 | 4,230 | 4,300 | 4,207 | 4,265 | 533,900 | 4,265 |
| 2025-02-06 | 4,253 | 4,272 | 4,131 | 4,209 | 710,000 | 4,209 |
| 2025-02-05 | 4,060 | 4,310 | 4,017 | 4,280 | 1,046,900 | 4,280 |
| 2025-02-04 | 3,960 | 4,024 | 3,927 | 3,959 | 653,200 | 3,959 |
| 2025-02-03 | 3,932 | 3,956 | 3,893 | 3,939 | 681,600 | 3,939 |
| 2025-01-31 | 3,980 | 3,997 | 3,946 | 3,962 | 349,500 | 3,962 |
| 2025-01-30 | 3,940 | 3,969 | 3,902 | 3,958 | 273,000 | 3,958 |
| 2025-01-29 | 3,931 | 3,977 | 3,910 | 3,961 | 388,700 | 3,961 |
| 2025-01-28 | 3,850 | 3,949 | 3,811 | 3,905 | 490,400 | 3,905 |
| 2025-01-27 | 3,850 | 3,851 | 3,790 | 3,838 | 478,200 | 3,838 |
| 2025-01-24 | 3,818 | 3,863 | 3,782 | 3,851 | 488,600 | 3,851 |
| 2025-01-23 | 3,824 | 3,853 | 3,800 | 3,826 | 337,500 | 3,826 |
| 2025-01-22 | 3,848 | 3,854 | 3,790 | 3,812 | 312,200 | 3,812 |
| 2025-01-21 | 3,778 | 3,795 | 3,733 | 3,795 | 350,000 | 3,795 |
| 2025-01-20 | 3,786 | 3,790 | 3,759 | 3,776 | 251,100 | 3,776 |
| 2025-01-17 | 3,815 | 3,834 | 3,755 | 3,786 | 236,800 | 3,786 |
| 2025-01-16 | 3,842 | 3,885 | 3,794 | 3,849 | 286,400 | 3,849 |
| 2025-01-15 | 3,844 | 3,886 | 3,787 | 3,814 | 259,600 | 3,814 |
| 2025-01-14 | 3,965 | 3,965 | 3,829 | 3,844 | 260,600 | 3,844 |
| 2025-01-10 | 3,925 | 4,003 | 3,925 | 3,966 | 231,200 | 3,966 |
| 2025-01-09 | 3,888 | 3,969 | 3,875 | 3,960 | 277,900 | 3,960 |
| 2025-01-08 | 3,939 | 3,959 | 3,866 | 3,888 | 449,800 | 3,888 |
| 2025-01-07 | 4,059 | 4,060 | 3,958 | 3,974 | 268,600 | 3,974 |
| 2025-01-06 | 4,085 | 4,093 | 3,981 | 3,990 | 369,500 | 3,990 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-12-28]1株→2株 [2004-06-25]1株→2株