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
2024-06-215,3205,3805,3105,360273,4005,360
2024-06-205,2905,3205,2505,320141,6005,320
2024-06-195,2605,3005,2605,27082,7005,270
2024-06-185,1305,2405,1305,21085,3005,210
2024-06-175,1805,2205,1005,130164,5005,130
2024-06-145,0905,1705,0805,130143,6005,130
2024-06-135,0605,1005,0305,07071,5005,070
2024-06-125,0505,0905,0405,05081,9005,050
2024-06-115,0905,0905,0505,06068,0005,060
2024-06-105,0705,1005,0505,09042,6005,090
2024-06-075,0405,0805,0205,07069,4005,070
2024-06-065,0705,0805,0305,08058,4005,080
2024-06-055,0405,0805,0105,04065,8005,040
2024-06-045,0505,1605,0505,070197,3005,070
2024-06-035,1705,1805,1105,120124,8005,120
2024-05-315,0805,1205,0305,100302,5005,100
2024-05-304,9355,0504,9355,030228,0005,030
2024-05-294,9104,9254,8704,920116,5004,920
2024-05-284,9354,9754,9104,920118,4004,920
2024-05-274,9455,0504,9455,000152,1005,000
2024-05-244,8554,9404,8304,93574,3004,935
2024-05-234,8754,9254,8404,910118,1004,910
2024-05-224,8704,9604,8604,91579,1004,915
2024-05-214,9354,9504,9004,90047,4004,900
2024-05-204,9104,9604,8904,92594,8004,925
2024-05-174,8804,9504,8754,930113,8004,930
2024-05-164,9204,9304,8404,900147,4004,900
2024-05-154,9805,0004,8854,895134,2004,895
2024-05-144,9004,9404,8654,940160,6004,940
2024-05-134,9304,9604,9154,950126,8004,950
2024-05-104,9755,0504,9454,975172,9004,975
2024-05-095,0605,0704,9104,970208,9004,970
2024-05-085,0705,0704,9805,000131,7005,000
2024-05-075,1105,1305,0505,070113,6005,070
2024-05-025,0805,0905,0105,050126,0005,050
2024-05-015,0805,1004,9855,070178,3005,070
2024-04-305,4405,4505,1105,150436,8005,150
2024-04-265,1005,2405,0605,140203,4005,140
2024-04-255,1405,1605,1005,10091,3005,100
2024-04-245,1705,1805,1105,16083,4005,160
2024-04-235,1905,1905,1005,17090,4005,170
2024-04-225,1305,2005,1305,18095,6005,180
2024-04-195,1305,1405,0305,130128,9005,130
2024-04-185,1205,2005,0505,150112,7005,150
2024-04-175,2805,2905,1105,17090,1005,170
2024-04-165,2605,2905,2305,25087,2005,250
2024-04-155,3105,4005,2705,330125,7005,330
2024-04-125,2905,3605,2805,34088,2005,340
2024-04-115,1705,2505,1405,25080,7005,250
2024-04-105,2805,2805,1805,21089,2005,210
2024-04-095,2605,3005,2405,28088,4005,280
2024-04-085,1705,2805,1305,250128,9005,250
2024-04-055,0605,1605,0405,140103,8005,140
2024-04-045,0505,1705,0305,090142,2005,090
2024-04-035,0105,0504,9505,020194,4005,020
2024-04-024,9555,0404,9505,030106,5005,030
2024-04-014,9855,0204,9654,990131,5004,990
2024-03-294,9104,9604,9004,94062,6004,940
2024-03-284,9955,0504,9254,92594,9004,925
2024-03-275,0805,1205,0705,070120,5005,070
2024-03-265,0705,0905,0305,04090,3005,040
2024-03-255,1905,2105,0605,070146,8005,070
2024-03-225,2105,2505,1705,22096,0005,220
2024-03-215,2505,2505,1405,16097,2005,160
2024-03-195,1305,1905,1005,19088,7005,190
2024-03-185,0705,1605,0405,140125,8005,140
2024-03-154,9955,1204,9955,070141,2005,070
2024-03-144,9705,0004,9054,99590,9004,995
2024-03-135,0205,0204,9354,96581,1004,965
2024-03-124,9405,0104,8754,98587,5004,985
2024-03-115,0005,0204,8904,950116,7004,950
2024-03-084,9855,0504,9605,010116,5005,010
2024-03-075,0505,0605,0205,05086,3005,050
2024-03-064,9955,0304,9805,00095,1005,000
2024-03-055,0505,0504,9905,03089,8005,030
2024-03-045,0505,0705,0005,05093,6005,050
2024-03-015,0305,0905,0105,06086,3005,060
2024-02-294,9905,0304,9455,010235,7005,010
2024-02-285,0505,0605,0005,040108,5005,040
2024-02-274,9655,0604,9555,050116,0005,050
2024-02-264,9855,0104,9304,965117,9004,965
2024-02-224,9855,0004,8954,95077,2004,950
2024-02-214,9704,9804,9204,94081,5004,940
2024-02-204,9605,0004,9504,97085,9004,970
2024-02-194,9554,9604,9054,95066,2004,950
2024-02-164,8804,9954,8554,950102,8004,950
2024-02-154,8654,8804,8204,865101,5004,865
2024-02-144,9404,9404,8154,860102,6004,860
2024-02-134,8654,9554,8504,930115,7004,930
2024-02-094,8504,9004,7904,835117,2004,835
2024-02-085,0005,0004,9054,905141,6004,905
2024-02-074,9454,9954,9254,975126,1004,975
2024-02-064,9504,9954,9204,945153,5004,945
2024-02-054,9855,0004,8204,940298,1004,940
2024-02-024,9404,9604,8854,915212,4004,915
2024-02-014,8854,9254,8454,870180,3004,870
2024-01-314,8604,9604,8504,930181,4004,930
2024-01-304,8304,8954,8304,880114,6004,880
2024-01-294,8904,9054,8254,830120,9004,830
2024-01-264,8904,8954,8304,835160,3004,835
2024-01-254,9204,9454,8954,910114,8004,910
2024-01-245,0405,0404,8854,925196,2004,925
2024-01-235,0305,0705,0105,04095,1005,040
2024-01-225,0305,0504,9504,985123,3004,985
2024-01-194,9255,0004,9254,975137,4004,975
2024-01-184,8804,9304,8804,900113,3004,900
2024-01-174,8654,9254,8454,890194,7004,890
2024-01-164,9504,9504,8154,825108,7004,825
2024-01-154,8404,9454,8354,93595,8004,935
2024-01-124,8204,8704,8104,840103,9004,840
2024-01-114,8304,8454,7604,800108,4004,800
2024-01-104,6804,7804,6804,760117,4004,760
2024-01-094,6654,6954,6354,68089,9004,680
2024-01-054,6704,6854,6354,650128,6004,650
2024-01-044,5204,6254,4954,620160,5004,620

分割・併合履歴 : [2015-12-28]1株→2株 [2004-06-25]1株→2株