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 |
|---|---|---|---|---|---|---|
| 2025-09-18 | 3,710 | 3,827 | 3,710 | 3,807 | 397,300 | 3,807 |
| 2025-09-17 | 3,700 | 3,714 | 3,645 | 3,683 | 386,400 | 3,683 |
| 2025-09-16 | 3,699 | 3,737 | 3,682 | 3,719 | 428,100 | 3,719 |
| 2025-09-12 | 3,706 | 3,748 | 3,680 | 3,692 | 433,800 | 3,692 |
| 2025-09-11 | 3,610 | 3,690 | 3,610 | 3,684 | 452,000 | 3,684 |
| 2025-09-10 | 3,595 | 3,622 | 3,571 | 3,607 | 219,400 | 3,607 |
| 2025-09-09 | 3,588 | 3,615 | 3,572 | 3,594 | 353,000 | 3,594 |
| 2025-09-08 | 3,522 | 3,549 | 3,509 | 3,533 | 350,200 | 3,533 |
| 2025-09-05 | 3,490 | 3,512 | 3,468 | 3,472 | 261,800 | 3,472 |
| 2025-09-04 | 3,487 | 3,511 | 3,464 | 3,511 | 231,400 | 3,511 |
| 2025-09-03 | 3,480 | 3,502 | 3,458 | 3,483 | 395,500 | 3,483 |
| 2025-09-02 | 3,508 | 3,519 | 3,492 | 3,495 | 279,600 | 3,495 |
| 2025-09-01 | 3,495 | 3,558 | 3,490 | 3,518 | 279,500 | 3,518 |
| 2025-08-29 | 3,518 | 3,530 | 3,484 | 3,505 | 318,100 | 3,505 |
| 2025-08-28 | 3,511 | 3,528 | 3,491 | 3,515 | 400,400 | 3,515 |
| 2025-08-27 | 3,505 | 3,550 | 3,505 | 3,518 | 311,100 | 3,518 |
| 2025-08-26 | 3,524 | 3,571 | 3,495 | 3,558 | 351,400 | 3,558 |
| 2025-08-25 | 3,530 | 3,550 | 3,516 | 3,516 | 260,300 | 3,516 |
| 2025-08-22 | 3,525 | 3,559 | 3,493 | 3,559 | 357,600 | 3,559 |
| 2025-08-21 | 3,570 | 3,570 | 3,538 | 3,556 | 277,500 | 3,556 |
| 2025-08-20 | 3,572 | 3,600 | 3,540 | 3,596 | 276,800 | 3,596 |
| 2025-08-19 | 3,609 | 3,625 | 3,560 | 3,580 | 294,200 | 3,580 |
| 2025-08-18 | 3,551 | 3,603 | 3,538 | 3,599 | 354,000 | 3,599 |
| 2025-08-15 | 3,559 | 3,570 | 3,518 | 3,547 | 248,100 | 3,547 |
| 2025-08-14 | 3,587 | 3,608 | 3,518 | 3,544 | 299,300 | 3,544 |
| 2025-08-13 | 3,560 | 3,629 | 3,549 | 3,608 | 531,300 | 3,608 |
| 2025-08-12 | 3,519 | 3,578 | 3,507 | 3,542 | 440,700 | 3,542 |
| 2025-08-08 | 3,504 | 3,563 | 3,501 | 3,531 | 397,100 | 3,531 |
| 2025-08-07 | 3,531 | 3,537 | 3,478 | 3,501 | 543,500 | 3,501 |
| 2025-08-06 | 3,710 | 3,715 | 3,567 | 3,567 | 693,000 | 3,567 |
| 2025-08-05 | 3,658 | 3,749 | 3,650 | 3,714 | 569,100 | 3,714 |
| 2025-08-04 | 3,523 | 3,640 | 3,511 | 3,632 | 574,400 | 3,632 |
| 2025-08-01 | 3,562 | 3,582 | 3,513 | 3,550 | 473,300 | 3,550 |
| 2025-07-31 | 3,610 | 3,675 | 3,540 | 3,565 | 997,600 | 3,565 |
| 2025-07-30 | 3,757 | 3,830 | 3,733 | 3,815 | 444,700 | 3,815 |
| 2025-07-29 | 3,709 | 3,756 | 3,674 | 3,735 | 206,800 | 3,735 |
| 2025-07-28 | 3,835 | 3,835 | 3,712 | 3,715 | 273,100 | 3,715 |
| 2025-07-25 | 3,864 | 3,900 | 3,848 | 3,854 | 137,500 | 3,854 |
| 2025-07-24 | 3,875 | 3,909 | 3,835 | 3,864 | 207,200 | 3,864 |
| 2025-07-23 | 3,853 | 3,873 | 3,781 | 3,826 | 270,300 | 3,826 |
| 2025-07-22 | 3,900 | 3,914 | 3,839 | 3,839 | 118,100 | 3,839 |
| 2025-07-18 | 3,910 | 3,915 | 3,870 | 3,883 | 163,800 | 3,883 |
| 2025-07-17 | 3,856 | 3,920 | 3,838 | 3,911 | 269,100 | 3,911 |
| 2025-07-16 | 3,806 | 3,833 | 3,775 | 3,825 | 255,100 | 3,825 |
| 2025-07-15 | 3,853 | 3,867 | 3,798 | 3,815 | 257,700 | 3,815 |
| 2025-07-14 | 3,805 | 3,821 | 3,773 | 3,815 | 376,700 | 3,815 |
| 2025-07-11 | 3,851 | 3,884 | 3,799 | 3,806 | 363,000 | 3,806 |
| 2025-07-10 | 3,890 | 3,914 | 3,825 | 3,846 | 373,200 | 3,846 |
| 2025-07-09 | 3,900 | 3,909 | 3,871 | 3,888 | 215,600 | 3,888 |
| 2025-07-08 | 3,937 | 3,937 | 3,858 | 3,915 | 232,700 | 3,915 |
| 2025-07-07 | 3,914 | 3,946 | 3,904 | 3,926 | 109,200 | 3,926 |
| 2025-07-04 | 3,977 | 3,979 | 3,916 | 3,916 | 113,600 | 3,916 |
| 2025-07-03 | 4,001 | 4,015 | 3,916 | 3,953 | 224,500 | 3,953 |
| 2025-07-02 | 4,012 | 4,055 | 4,010 | 4,021 | 265,900 | 4,021 |
| 2025-07-01 | 4,078 | 4,092 | 4,015 | 4,067 | 179,400 | 4,067 |
| 2025-06-30 | 4,113 | 4,140 | 4,078 | 4,078 | 213,800 | 4,078 |
| 2025-06-27 | 4,072 | 4,154 | 4,051 | 4,093 | 383,100 | 4,093 |
| 2025-06-26 | 4,000 | 4,039 | 3,992 | 4,037 | 222,200 | 4,037 |
| 2025-06-25 | 3,950 | 3,976 | 3,917 | 3,973 | 233,700 | 3,973 |
| 2025-06-24 | 3,961 | 3,967 | 3,927 | 3,944 | 214,400 | 3,944 |
| 2025-06-23 | 4,067 | 4,067 | 3,941 | 3,953 | 259,600 | 3,953 |
| 2025-06-20 | 4,119 | 4,136 | 4,075 | 4,095 | 498,200 | 4,095 |
| 2025-06-19 | 4,110 | 4,136 | 4,095 | 4,129 | 174,500 | 4,129 |
| 2025-06-18 | 4,113 | 4,136 | 4,096 | 4,117 | 193,900 | 4,117 |
| 2025-06-17 | 4,146 | 4,190 | 4,128 | 4,141 | 257,300 | 4,141 |
| 2025-06-16 | 4,133 | 4,158 | 4,101 | 4,146 | 282,900 | 4,146 |
| 2025-06-13 | 4,065 | 4,087 | 4,031 | 4,074 | 327,700 | 4,074 |
| 2025-06-12 | 4,077 | 4,109 | 4,058 | 4,097 | 280,900 | 4,097 |
| 2025-06-11 | 4,023 | 4,095 | 4,023 | 4,079 | 298,800 | 4,079 |
| 2025-06-10 | 4,034 | 4,068 | 3,986 | 4,023 | 336,900 | 4,023 |
| 2025-06-09 | 3,980 | 4,082 | 3,970 | 4,060 | 327,900 | 4,060 |
| 2025-06-06 | 3,957 | 4,058 | 3,945 | 3,972 | 295,300 | 3,972 |
| 2025-06-05 | 3,919 | 3,972 | 3,897 | 3,957 | 469,400 | 3,957 |
| 2025-06-04 | 3,946 | 3,982 | 3,945 | 3,964 | 365,800 | 3,964 |
| 2025-06-03 | 3,980 | 3,985 | 3,919 | 3,950 | 546,500 | 3,950 |
| 2025-06-02 | 3,940 | 3,960 | 3,917 | 3,951 | 440,300 | 3,951 |
| 2025-05-30 | 3,812 | 3,916 | 3,812 | 3,870 | 399,000 | 3,870 |
| 2025-05-29 | 3,755 | 3,842 | 3,752 | 3,825 | 354,200 | 3,825 |
| 2025-05-28 | 3,807 | 3,816 | 3,752 | 3,766 | 340,900 | 3,766 |
| 2025-05-27 | 3,800 | 3,839 | 3,800 | 3,812 | 303,800 | 3,812 |
| 2025-05-26 | 3,879 | 3,955 | 3,841 | 3,858 | 357,700 | 3,858 |
| 2025-05-23 | 3,873 | 3,881 | 3,825 | 3,825 | 190,300 | 3,825 |
| 2025-05-22 | 3,814 | 3,896 | 3,796 | 3,860 | 263,500 | 3,860 |
| 2025-05-21 | 3,944 | 3,950 | 3,816 | 3,830 | 318,600 | 3,830 |
| 2025-05-20 | 3,887 | 3,934 | 3,842 | 3,934 | 510,600 | 3,934 |
| 2025-05-19 | 3,984 | 3,997 | 3,881 | 3,881 | 430,500 | 3,881 |
| 2025-05-16 | 3,926 | 4,008 | 3,896 | 3,980 | 484,300 | 3,980 |
| 2025-05-15 | 3,845 | 4,004 | 3,845 | 3,924 | 663,800 | 3,924 |
| 2025-05-14 | 3,784 | 3,901 | 3,768 | 3,836 | 685,800 | 3,836 |
| 2025-05-13 | 3,799 | 3,799 | 3,735 | 3,759 | 417,100 | 3,759 |
| 2025-05-12 | 3,802 | 3,819 | 3,768 | 3,802 | 413,600 | 3,802 |
| 2025-05-09 | 3,737 | 3,806 | 3,715 | 3,733 | 578,500 | 3,733 |
| 2025-05-08 | 3,500 | 3,628 | 3,489 | 3,628 | 637,900 | 3,628 |
| 2025-05-07 | 3,409 | 3,510 | 3,409 | 3,475 | 466,800 | 3,475 |
| 2025-05-02 | 3,368 | 3,425 | 3,356 | 3,409 | 378,100 | 3,409 |
| 2025-05-01 | 3,390 | 3,430 | 3,346 | 3,368 | 484,500 | 3,368 |
| 2025-04-30 | 3,307 | 3,400 | 3,259 | 3,381 | 771,200 | 3,381 |
| 2025-04-28 | 3,500 | 3,527 | 3,473 | 3,517 | 415,300 | 3,517 |
| 2025-04-25 | 3,529 | 3,541 | 3,478 | 3,480 | 269,200 | 3,480 |
| 2025-04-24 | 3,577 | 3,582 | 3,491 | 3,515 | 196,600 | 3,515 |
| 2025-04-23 | 3,575 | 3,582 | 3,544 | 3,556 | 188,600 | 3,556 |
| 2025-04-22 | 3,551 | 3,563 | 3,518 | 3,530 | 139,100 | 3,530 |
| 2025-04-21 | 3,611 | 3,620 | 3,570 | 3,570 | 150,900 | 3,570 |
| 2025-04-18 | 3,585 | 3,646 | 3,575 | 3,644 | 131,700 | 3,644 |
| 2025-04-17 | 3,572 | 3,596 | 3,555 | 3,573 | 166,900 | 3,573 |
| 2025-04-16 | 3,589 | 3,609 | 3,551 | 3,576 | 203,700 | 3,576 |
| 2025-04-15 | 3,626 | 3,653 | 3,571 | 3,586 | 179,800 | 3,586 |
| 2025-04-14 | 3,625 | 3,677 | 3,623 | 3,623 | 165,400 | 3,623 |
| 2025-04-11 | 3,561 | 3,641 | 3,548 | 3,594 | 236,200 | 3,594 |
| 2025-04-10 | 3,721 | 3,789 | 3,651 | 3,771 | 379,200 | 3,771 |
| 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