2327 日鉄ソリューションズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,010 | 3,035 | 2,956 | 2,999 | 361,100 | 2,999 |
| 2024-07-25 | 3,000 | 3,040 | 2,955 | 3,000 | 347,100 | 3,000 |
| 2024-07-24 | 3,020 | 3,045 | 2,989 | 3,025 | 273,900 | 3,025 |
| 2024-07-23 | 2,997 | 3,010 | 2,967 | 2,993 | 244,300 | 2,993 |
| 2024-07-22 | 3,000 | 3,005 | 2,936 | 2,966 | 251,100 | 2,966 |
| 2024-07-19 | 2,973 | 3,005 | 2,954 | 3,000 | 249,900 | 3,000 |
| 2024-07-18 | 2,916 | 2,978 | 2,916 | 2,960 | 309,200 | 2,960 |
| 2024-07-17 | 2,936 | 2,945 | 2,908 | 2,921 | 263,100 | 2,921 |
| 2024-07-16 | 2,914 | 2,928 | 2,900 | 2,926 | 274,200 | 2,926 |
| 2024-07-12 | 2,900 | 2,912 | 2,870 | 2,878 | 262,300 | 2,878 |
| 2024-07-11 | 2,854 | 2,902 | 2,847 | 2,893 | 274,100 | 2,893 |
| 2024-07-10 | 2,838 | 2,840 | 2,822 | 2,834 | 246,800 | 2,834 |
| 2024-07-09 | 2,801 | 2,851 | 2,796 | 2,838 | 230,400 | 2,838 |
| 2024-07-08 | 2,792 | 2,805 | 2,774 | 2,800 | 166,300 | 2,800 |
| 2024-07-05 | 2,804 | 2,815 | 2,782 | 2,789 | 151,000 | 2,789 |
| 2024-07-04 | 2,805 | 2,811 | 2,770 | 2,800 | 228,400 | 2,800 |
| 2024-07-03 | 2,740 | 2,812 | 2,734 | 2,803 | 242,200 | 2,803 |
| 2024-07-02 | 2,712 | 2,757 | 2,703 | 2,751 | 300,300 | 2,751 |
| 2024-07-01 | 2,732 | 2,740 | 2,690 | 2,720 | 201,400 | 2,720 |
| 2024-06-28 | 2,765 | 2,778 | 2,716 | 2,723 | 267,300 | 2,723 |
| 2024-06-27 | 2,705 | 2,765 | 2,701 | 2,765 | 235,800 | 2,765 |
| 2024-06-26 | 5,360 | 5,460 | 5,350 | 5,420 | 113,900 | 2,710 |
| 2024-06-25 | 5,340 | 5,390 | 5,290 | 5,360 | 114,600 | 2,680 |
| 2024-06-24 | 5,340 | 5,420 | 5,300 | 5,340 | 142,800 | 2,670 |
| 2024-06-21 | 5,320 | 5,380 | 5,310 | 5,360 | 273,400 | 2,680 |
| 2024-06-20 | 5,290 | 5,320 | 5,250 | 5,320 | 141,600 | 2,660 |
| 2024-06-19 | 5,260 | 5,300 | 5,260 | 5,270 | 82,700 | 2,635 |
| 2024-06-18 | 5,130 | 5,240 | 5,130 | 5,210 | 85,300 | 2,605 |
| 2024-06-17 | 5,180 | 5,220 | 5,100 | 5,130 | 164,500 | 2,565 |
| 2024-06-14 | 5,090 | 5,170 | 5,080 | 5,130 | 143,600 | 2,565 |
| 2024-06-13 | 5,060 | 5,100 | 5,030 | 5,070 | 71,500 | 2,535 |
| 2024-06-12 | 5,050 | 5,090 | 5,040 | 5,050 | 81,900 | 2,525 |
| 2024-06-11 | 5,090 | 5,090 | 5,050 | 5,060 | 68,000 | 2,530 |
| 2024-06-10 | 5,070 | 5,100 | 5,050 | 5,090 | 42,600 | 2,545 |
| 2024-06-07 | 5,040 | 5,080 | 5,020 | 5,070 | 69,400 | 2,535 |
| 2024-06-06 | 5,070 | 5,080 | 5,030 | 5,080 | 58,400 | 2,540 |
| 2024-06-05 | 5,040 | 5,080 | 5,010 | 5,040 | 65,800 | 2,520 |
| 2024-06-04 | 5,050 | 5,160 | 5,050 | 5,070 | 197,300 | 2,535 |
| 2024-06-03 | 5,170 | 5,180 | 5,110 | 5,120 | 124,800 | 2,560 |
| 2024-05-31 | 5,080 | 5,120 | 5,030 | 5,100 | 302,500 | 2,550 |
| 2024-05-30 | 4,935 | 5,050 | 4,935 | 5,030 | 228,000 | 2,515 |
| 2024-05-29 | 4,910 | 4,925 | 4,870 | 4,920 | 116,500 | 2,460 |
| 2024-05-28 | 4,935 | 4,975 | 4,910 | 4,920 | 118,400 | 2,460 |
| 2024-05-27 | 4,945 | 5,050 | 4,945 | 5,000 | 152,100 | 2,500 |
| 2024-05-24 | 4,855 | 4,940 | 4,830 | 4,935 | 74,300 | 2,467.50 |
| 2024-05-23 | 4,875 | 4,925 | 4,840 | 4,910 | 118,100 | 2,455 |
| 2024-05-22 | 4,870 | 4,960 | 4,860 | 4,915 | 79,100 | 2,457.50 |
| 2024-05-21 | 4,935 | 4,950 | 4,900 | 4,900 | 47,400 | 2,450 |
| 2024-05-20 | 4,910 | 4,960 | 4,890 | 4,925 | 94,800 | 2,462.50 |
| 2024-05-17 | 4,880 | 4,950 | 4,875 | 4,930 | 113,800 | 2,465 |
| 2024-05-16 | 4,920 | 4,930 | 4,840 | 4,900 | 147,400 | 2,450 |
| 2024-05-15 | 4,980 | 5,000 | 4,885 | 4,895 | 134,200 | 2,447.50 |
| 2024-05-14 | 4,900 | 4,940 | 4,865 | 4,940 | 160,600 | 2,470 |
| 2024-05-13 | 4,930 | 4,960 | 4,915 | 4,950 | 126,800 | 2,475 |
| 2024-05-10 | 4,975 | 5,050 | 4,945 | 4,975 | 172,900 | 2,487.50 |
| 2024-05-09 | 5,060 | 5,070 | 4,910 | 4,970 | 208,900 | 2,485 |
| 2024-05-08 | 5,070 | 5,070 | 4,980 | 5,000 | 131,700 | 2,500 |
| 2024-05-07 | 5,110 | 5,130 | 5,050 | 5,070 | 113,600 | 2,535 |
| 2024-05-02 | 5,080 | 5,090 | 5,010 | 5,050 | 126,000 | 2,525 |
| 2024-05-01 | 5,080 | 5,100 | 4,985 | 5,070 | 178,300 | 2,535 |
| 2024-04-30 | 5,440 | 5,450 | 5,110 | 5,150 | 436,800 | 2,575 |
| 2024-04-26 | 5,100 | 5,240 | 5,060 | 5,140 | 203,400 | 2,570 |
| 2024-04-25 | 5,140 | 5,160 | 5,100 | 5,100 | 91,300 | 2,550 |
| 2024-04-24 | 5,170 | 5,180 | 5,110 | 5,160 | 83,400 | 2,580 |
| 2024-04-23 | 5,190 | 5,190 | 5,100 | 5,170 | 90,400 | 2,585 |
| 2024-04-22 | 5,130 | 5,200 | 5,130 | 5,180 | 95,600 | 2,590 |
| 2024-04-19 | 5,130 | 5,140 | 5,030 | 5,130 | 128,900 | 2,565 |
| 2024-04-18 | 5,120 | 5,200 | 5,050 | 5,150 | 112,700 | 2,575 |
| 2024-04-17 | 5,280 | 5,290 | 5,110 | 5,170 | 90,100 | 2,585 |
| 2024-04-16 | 5,260 | 5,290 | 5,230 | 5,250 | 87,200 | 2,625 |
| 2024-04-15 | 5,310 | 5,400 | 5,270 | 5,330 | 125,700 | 2,665 |
| 2024-04-12 | 5,290 | 5,360 | 5,280 | 5,340 | 88,200 | 2,670 |
| 2024-04-11 | 5,170 | 5,250 | 5,140 | 5,250 | 80,700 | 2,625 |
| 2024-04-10 | 5,280 | 5,280 | 5,180 | 5,210 | 89,200 | 2,605 |
| 2024-04-09 | 5,260 | 5,300 | 5,240 | 5,280 | 88,400 | 2,640 |
| 2024-04-08 | 5,170 | 5,280 | 5,130 | 5,250 | 128,900 | 2,625 |
| 2024-04-05 | 5,060 | 5,160 | 5,040 | 5,140 | 103,800 | 2,570 |
| 2024-04-04 | 5,050 | 5,170 | 5,030 | 5,090 | 142,200 | 2,545 |
| 2024-04-03 | 5,010 | 5,050 | 4,950 | 5,020 | 194,400 | 2,510 |
| 2024-04-02 | 4,955 | 5,040 | 4,950 | 5,030 | 106,500 | 2,515 |
| 2024-04-01 | 4,985 | 5,020 | 4,965 | 4,990 | 131,500 | 2,495 |
| 2024-03-29 | 4,910 | 4,960 | 4,900 | 4,940 | 62,600 | 2,470 |
| 2024-03-28 | 4,995 | 5,050 | 4,925 | 4,925 | 94,900 | 2,462.50 |
| 2024-03-27 | 5,080 | 5,120 | 5,070 | 5,070 | 120,500 | 2,535 |
| 2024-03-26 | 5,070 | 5,090 | 5,030 | 5,040 | 90,300 | 2,520 |
| 2024-03-25 | 5,190 | 5,210 | 5,060 | 5,070 | 146,800 | 2,535 |
| 2024-03-22 | 5,210 | 5,250 | 5,170 | 5,220 | 96,000 | 2,610 |
| 2024-03-21 | 5,250 | 5,250 | 5,140 | 5,160 | 97,200 | 2,580 |
| 2024-03-19 | 5,130 | 5,190 | 5,100 | 5,190 | 88,700 | 2,595 |
| 2024-03-18 | 5,070 | 5,160 | 5,040 | 5,140 | 125,800 | 2,570 |
| 2024-03-15 | 4,995 | 5,120 | 4,995 | 5,070 | 141,200 | 2,535 |
| 2024-03-14 | 4,970 | 5,000 | 4,905 | 4,995 | 90,900 | 2,497.50 |
| 2024-03-13 | 5,020 | 5,020 | 4,935 | 4,965 | 81,100 | 2,482.50 |
| 2024-03-12 | 4,940 | 5,010 | 4,875 | 4,985 | 87,500 | 2,492.50 |
| 2024-03-11 | 5,000 | 5,020 | 4,890 | 4,950 | 116,700 | 2,475 |
| 2024-03-08 | 4,985 | 5,050 | 4,960 | 5,010 | 116,500 | 2,505 |
| 2024-03-07 | 5,050 | 5,060 | 5,020 | 5,050 | 86,300 | 2,525 |
| 2024-03-06 | 4,995 | 5,030 | 4,980 | 5,000 | 95,100 | 2,500 |
| 2024-03-05 | 5,050 | 5,050 | 4,990 | 5,030 | 89,800 | 2,515 |
| 2024-03-04 | 5,050 | 5,070 | 5,000 | 5,050 | 93,600 | 2,525 |
| 2024-03-01 | 5,030 | 5,090 | 5,010 | 5,060 | 86,300 | 2,530 |
| 2024-02-29 | 4,990 | 5,030 | 4,945 | 5,010 | 235,700 | 2,505 |
| 2024-02-28 | 5,050 | 5,060 | 5,000 | 5,040 | 108,500 | 2,520 |
| 2024-02-27 | 4,965 | 5,060 | 4,955 | 5,050 | 116,000 | 2,525 |
| 2024-02-26 | 4,985 | 5,010 | 4,930 | 4,965 | 117,900 | 2,482.50 |
| 2024-02-22 | 4,985 | 5,000 | 4,895 | 4,950 | 77,200 | 2,475 |
| 2024-02-21 | 4,970 | 4,980 | 4,920 | 4,940 | 81,500 | 2,470 |
| 2024-02-20 | 4,960 | 5,000 | 4,950 | 4,970 | 85,900 | 2,485 |
| 2024-02-19 | 4,955 | 4,960 | 4,905 | 4,950 | 66,200 | 2,475 |
| 2024-02-16 | 4,880 | 4,995 | 4,855 | 4,950 | 102,800 | 2,475 |
| 2024-02-15 | 4,865 | 4,880 | 4,820 | 4,865 | 101,500 | 2,432.50 |
| 2024-02-14 | 4,940 | 4,940 | 4,815 | 4,860 | 102,600 | 2,430 |
| 2024-02-13 | 4,865 | 4,955 | 4,850 | 4,930 | 115,700 | 2,465 |
| 2024-02-09 | 4,850 | 4,900 | 4,790 | 4,835 | 117,200 | 2,417.50 |
| 2024-02-08 | 5,000 | 5,000 | 4,905 | 4,905 | 141,600 | 2,452.50 |
| 2024-02-07 | 4,945 | 4,995 | 4,925 | 4,975 | 126,100 | 2,487.50 |
| 2024-02-06 | 4,950 | 4,995 | 4,920 | 4,945 | 153,500 | 2,472.50 |
| 2024-02-05 | 4,985 | 5,000 | 4,820 | 4,940 | 298,100 | 2,470 |
| 2024-02-02 | 4,940 | 4,960 | 4,885 | 4,915 | 212,400 | 2,457.50 |
| 2024-02-01 | 4,885 | 4,925 | 4,845 | 4,870 | 180,300 | 2,435 |
| 2024-01-31 | 4,860 | 4,960 | 4,850 | 4,930 | 181,400 | 2,465 |
| 2024-01-30 | 4,830 | 4,895 | 4,830 | 4,880 | 114,600 | 2,440 |
| 2024-01-29 | 4,890 | 4,905 | 4,825 | 4,830 | 120,900 | 2,415 |
| 2024-01-26 | 4,890 | 4,895 | 4,830 | 4,835 | 160,300 | 2,417.50 |
| 2024-01-25 | 4,920 | 4,945 | 4,895 | 4,910 | 114,800 | 2,455 |
| 2024-01-24 | 5,040 | 5,040 | 4,885 | 4,925 | 196,200 | 2,462.50 |
| 2024-01-23 | 5,030 | 5,070 | 5,010 | 5,040 | 95,100 | 2,520 |
| 2024-01-22 | 5,030 | 5,050 | 4,950 | 4,985 | 123,300 | 2,492.50 |
| 2024-01-19 | 4,925 | 5,000 | 4,925 | 4,975 | 137,400 | 2,487.50 |
| 2024-01-18 | 4,880 | 4,930 | 4,880 | 4,900 | 113,300 | 2,450 |
| 2024-01-17 | 4,865 | 4,925 | 4,845 | 4,890 | 194,700 | 2,445 |
| 2024-01-16 | 4,950 | 4,950 | 4,815 | 4,825 | 108,700 | 2,412.50 |
| 2024-01-15 | 4,840 | 4,945 | 4,835 | 4,935 | 95,800 | 2,467.50 |
| 2024-01-12 | 4,820 | 4,870 | 4,810 | 4,840 | 103,900 | 2,420 |
| 2024-01-11 | 4,830 | 4,845 | 4,760 | 4,800 | 108,400 | 2,400 |
| 2024-01-10 | 4,680 | 4,780 | 4,680 | 4,760 | 117,400 | 2,380 |
| 2024-01-09 | 4,665 | 4,695 | 4,635 | 4,680 | 89,900 | 2,340 |
| 2024-01-05 | 4,670 | 4,685 | 4,635 | 4,650 | 128,600 | 2,325 |
| 2024-01-04 | 4,520 | 4,625 | 4,495 | 4,620 | 160,500 | 2,310 |
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
