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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 5,120 | 5,200 | 5,050 | 5,150 | 112,700 | 5,150 |
| 2024-04-17 | 5,280 | 5,290 | 5,110 | 5,170 | 90,100 | 5,170 |
| 2024-04-16 | 5,260 | 5,290 | 5,230 | 5,250 | 87,200 | 5,250 |
| 2024-04-15 | 5,310 | 5,400 | 5,270 | 5,330 | 125,700 | 5,330 |
| 2024-04-12 | 5,290 | 5,360 | 5,280 | 5,340 | 88,200 | 5,340 |
| 2024-04-11 | 5,170 | 5,250 | 5,140 | 5,250 | 80,700 | 5,250 |
| 2024-04-10 | 5,280 | 5,280 | 5,180 | 5,210 | 89,200 | 5,210 |
| 2024-04-09 | 5,260 | 5,300 | 5,240 | 5,280 | 88,400 | 5,280 |
| 2024-04-08 | 5,170 | 5,280 | 5,130 | 5,250 | 128,900 | 5,250 |
| 2024-04-05 | 5,060 | 5,160 | 5,040 | 5,140 | 103,800 | 5,140 |
| 2024-04-04 | 5,050 | 5,170 | 5,030 | 5,090 | 142,200 | 5,090 |
| 2024-04-03 | 5,010 | 5,050 | 4,950 | 5,020 | 194,400 | 5,020 |
| 2024-04-02 | 4,955 | 5,040 | 4,950 | 5,030 | 106,500 | 5,030 |
| 2024-04-01 | 4,985 | 5,020 | 4,965 | 4,990 | 131,500 | 4,990 |
| 2024-03-29 | 4,910 | 4,960 | 4,900 | 4,940 | 62,600 | 4,940 |
| 2024-03-28 | 4,995 | 5,050 | 4,925 | 4,925 | 94,900 | 4,925 |
| 2024-03-27 | 5,080 | 5,120 | 5,070 | 5,070 | 120,500 | 5,070 |
| 2024-03-26 | 5,070 | 5,090 | 5,030 | 5,040 | 90,300 | 5,040 |
| 2024-03-25 | 5,190 | 5,210 | 5,060 | 5,070 | 146,800 | 5,070 |
| 2024-03-22 | 5,210 | 5,250 | 5,170 | 5,220 | 96,000 | 5,220 |
| 2024-03-21 | 5,250 | 5,250 | 5,140 | 5,160 | 97,200 | 5,160 |
| 2024-03-19 | 5,130 | 5,190 | 5,100 | 5,190 | 88,700 | 5,190 |
| 2024-03-18 | 5,070 | 5,160 | 5,040 | 5,140 | 125,800 | 5,140 |
| 2024-03-15 | 4,995 | 5,120 | 4,995 | 5,070 | 141,200 | 5,070 |
| 2024-03-14 | 4,970 | 5,000 | 4,905 | 4,995 | 90,900 | 4,995 |
| 2024-03-13 | 5,020 | 5,020 | 4,935 | 4,965 | 81,100 | 4,965 |
| 2024-03-12 | 4,940 | 5,010 | 4,875 | 4,985 | 87,500 | 4,985 |
| 2024-03-11 | 5,000 | 5,020 | 4,890 | 4,950 | 116,700 | 4,950 |
| 2024-03-08 | 4,985 | 5,050 | 4,960 | 5,010 | 116,500 | 5,010 |
| 2024-03-07 | 5,050 | 5,060 | 5,020 | 5,050 | 86,300 | 5,050 |
| 2024-03-06 | 4,995 | 5,030 | 4,980 | 5,000 | 95,100 | 5,000 |
| 2024-03-05 | 5,050 | 5,050 | 4,990 | 5,030 | 89,800 | 5,030 |
| 2024-03-04 | 5,050 | 5,070 | 5,000 | 5,050 | 93,600 | 5,050 |
| 2024-03-01 | 5,030 | 5,090 | 5,010 | 5,060 | 86,300 | 5,060 |
| 2024-02-29 | 4,990 | 5,030 | 4,945 | 5,010 | 235,700 | 5,010 |
| 2024-02-28 | 5,050 | 5,060 | 5,000 | 5,040 | 108,500 | 5,040 |
| 2024-02-27 | 4,965 | 5,060 | 4,955 | 5,050 | 116,000 | 5,050 |
| 2024-02-26 | 4,985 | 5,010 | 4,930 | 4,965 | 117,900 | 4,965 |
| 2024-02-22 | 4,985 | 5,000 | 4,895 | 4,950 | 77,200 | 4,950 |
| 2024-02-21 | 4,970 | 4,980 | 4,920 | 4,940 | 81,500 | 4,940 |
| 2024-02-20 | 4,960 | 5,000 | 4,950 | 4,970 | 85,900 | 4,970 |
| 2024-02-19 | 4,955 | 4,960 | 4,905 | 4,950 | 66,200 | 4,950 |
| 2024-02-16 | 4,880 | 4,995 | 4,855 | 4,950 | 102,800 | 4,950 |
| 2024-02-15 | 4,865 | 4,880 | 4,820 | 4,865 | 101,500 | 4,865 |
| 2024-02-14 | 4,940 | 4,940 | 4,815 | 4,860 | 102,600 | 4,860 |
| 2024-02-13 | 4,865 | 4,955 | 4,850 | 4,930 | 115,700 | 4,930 |
| 2024-02-09 | 4,850 | 4,900 | 4,790 | 4,835 | 117,200 | 4,835 |
| 2024-02-08 | 5,000 | 5,000 | 4,905 | 4,905 | 141,600 | 4,905 |
| 2024-02-07 | 4,945 | 4,995 | 4,925 | 4,975 | 126,100 | 4,975 |
| 2024-02-06 | 4,950 | 4,995 | 4,920 | 4,945 | 153,500 | 4,945 |
| 2024-02-05 | 4,985 | 5,000 | 4,820 | 4,940 | 298,100 | 4,940 |
| 2024-02-02 | 4,940 | 4,960 | 4,885 | 4,915 | 212,400 | 4,915 |
| 2024-02-01 | 4,885 | 4,925 | 4,845 | 4,870 | 180,300 | 4,870 |
| 2024-01-31 | 4,860 | 4,960 | 4,850 | 4,930 | 181,400 | 4,930 |
| 2024-01-30 | 4,830 | 4,895 | 4,830 | 4,880 | 114,600 | 4,880 |
| 2024-01-29 | 4,890 | 4,905 | 4,825 | 4,830 | 120,900 | 4,830 |
| 2024-01-26 | 4,890 | 4,895 | 4,830 | 4,835 | 160,300 | 4,835 |
| 2024-01-25 | 4,920 | 4,945 | 4,895 | 4,910 | 114,800 | 4,910 |
| 2024-01-24 | 5,040 | 5,040 | 4,885 | 4,925 | 196,200 | 4,925 |
| 2024-01-23 | 5,030 | 5,070 | 5,010 | 5,040 | 95,100 | 5,040 |
| 2024-01-22 | 5,030 | 5,050 | 4,950 | 4,985 | 123,300 | 4,985 |
| 2024-01-19 | 4,925 | 5,000 | 4,925 | 4,975 | 137,400 | 4,975 |
| 2024-01-18 | 4,880 | 4,930 | 4,880 | 4,900 | 113,300 | 4,900 |
| 2024-01-17 | 4,865 | 4,925 | 4,845 | 4,890 | 194,700 | 4,890 |
| 2024-01-16 | 4,950 | 4,950 | 4,815 | 4,825 | 108,700 | 4,825 |
| 2024-01-15 | 4,840 | 4,945 | 4,835 | 4,935 | 95,800 | 4,935 |
| 2024-01-12 | 4,820 | 4,870 | 4,810 | 4,840 | 103,900 | 4,840 |
| 2024-01-11 | 4,830 | 4,845 | 4,760 | 4,800 | 108,400 | 4,800 |
| 2024-01-10 | 4,680 | 4,780 | 4,680 | 4,760 | 117,400 | 4,760 |
| 2024-01-09 | 4,665 | 4,695 | 4,635 | 4,680 | 89,900 | 4,680 |
| 2024-01-05 | 4,670 | 4,685 | 4,635 | 4,650 | 128,600 | 4,650 |
| 2024-01-04 | 4,520 | 4,625 | 4,495 | 4,620 | 160,500 | 4,620 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2004-06-25]1株→2株
