2327 日鉄ソリューションズ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-094,0554,0954,0404,080134,2004,080
2023-06-084,0954,0954,0104,035138,9004,035
2023-06-074,1554,2204,1454,145189,5004,145
2023-06-064,1204,1554,1054,14575,9004,145
2023-06-054,2504,2654,1904,19088,0004,190
2023-06-024,1104,1904,0854,180160,2004,180
2023-06-014,0304,0753,9954,050107,8004,050
2023-05-314,0504,0704,0154,040147,8004,040
2023-05-304,0104,0904,0104,060140,5004,060
2023-05-294,0904,0904,0154,03073,3004,030
2023-05-264,0004,0454,0004,02598,4004,025
2023-05-254,0504,0804,0204,03090,5004,030
2023-05-244,0554,1004,0154,070101,8004,070
2023-05-234,1254,1354,0604,070119,6004,070
2023-05-224,0804,1104,0604,10069,1004,100
2023-05-194,0504,1054,0454,080138,1004,080
2023-05-184,0454,0604,0004,025114,2004,025
2023-05-174,0604,0704,0304,035100,4004,035
2023-05-164,0004,0553,9754,045103,3004,045
2023-05-154,0154,0153,9653,980144,4003,980
2023-05-123,9954,0153,9653,995183,7003,995
2023-05-113,9703,9903,9553,980111,3003,980
2023-05-103,9903,9953,9603,97093,9003,970
2023-05-093,9453,9753,9403,965129,3003,965
2023-05-083,9003,9203,8653,910129,3003,910
2023-05-023,8203,9303,8203,925179,1003,925
2023-05-013,7803,8553,7803,815294,2003,815
2023-04-283,6103,6953,5953,690198,3003,690
2023-04-273,5603,5753,5403,55094,4003,550
2023-04-263,5853,5903,5453,56060,8003,560
2023-04-253,6153,6403,5903,60597,3003,605
2023-04-243,6153,6253,5753,58079,0003,580
2023-04-213,6203,6553,6003,61584,9003,615
2023-04-203,6053,6353,5903,62086,5003,620
2023-04-193,6203,6253,5803,59048,9003,590
2023-04-183,5803,6253,5803,62088,4003,620
2023-04-173,5753,5803,5353,56579,8003,565
2023-04-143,6203,6253,5803,605102,5003,605
2023-04-133,5703,6153,5553,61589,6003,615
2023-04-123,5853,5853,5603,57082,1003,570
2023-04-113,5703,6003,5553,59086,3003,590
2023-04-103,5603,5703,5353,55547,4003,555
2023-04-073,5653,5853,5453,54556,8003,545
2023-04-063,5303,5553,5053,54590,8003,545
2023-04-053,6203,6203,5403,57586,0003,575
2023-04-043,6503,6753,6303,665133,4003,665
2023-04-033,5503,6503,5403,635183,1003,635
2023-03-313,5353,5453,5003,540102,3003,540
2023-03-303,5403,5403,4803,50069,2003,500
2023-03-293,4953,5853,4803,580144,6003,580
2023-03-283,5353,5353,4753,48556,5003,485
2023-03-273,5303,5403,5103,51572,4003,515
2023-03-243,4953,5303,4903,51082,4003,510
2023-03-233,4953,5103,4703,49557,6003,495
2023-03-223,5353,5603,5053,52090,0003,520
2023-03-203,5153,5153,4553,46581,5003,465
2023-03-173,4703,5253,4653,52094,2003,520
2023-03-163,4303,4403,3853,435107,4003,435
2023-03-153,5003,5053,4603,470107,0003,470
2023-03-143,5303,5503,5003,51090,6003,510
2023-03-133,5803,5953,5503,57569,2003,575
2023-03-103,5903,6053,5703,590106,2003,590
2023-03-093,6103,6303,6003,610128,5003,610
2023-03-083,5803,6353,5653,625110,0003,625
2023-03-073,5653,6103,5503,600109,4003,600
2023-03-063,6003,6003,5453,56098,8003,560
2023-03-033,6503,6553,5803,590190,3003,590
2023-03-023,6053,6253,5803,615231,3003,615
2023-03-013,5503,5703,5203,565158,4003,565
2023-02-283,5053,5553,5003,550179,8003,550
2023-02-273,4803,4853,4453,465126,8003,465
2023-02-243,3453,4103,3453,40088,3003,400
2023-02-223,3603,3703,3403,35577,3003,355
2023-02-213,3553,3703,3353,36060,1003,360
2023-02-203,3403,3703,3253,36056,9003,360
2023-02-173,3253,3353,3003,33567,6003,335
2023-02-163,3653,3703,3153,330109,2003,330
2023-02-153,4303,4403,3803,39060,4003,390
2023-02-143,4103,4353,4003,43060,6003,430
2023-02-133,3653,3803,3453,36064,8003,360
2023-02-103,3953,4003,3653,36574,8003,365
2023-02-093,3303,3803,3203,37067,5003,370
2023-02-083,3153,3403,3153,33090,3003,330
2023-02-073,3253,3403,2903,300127,5003,300
2023-02-063,3503,3653,3003,330281,3003,330
2023-02-033,1853,2253,1453,225262,6003,225
2023-02-023,3003,3103,1653,230336,7003,230
2023-02-013,3503,3503,2903,305102,8003,305
2023-01-313,3253,3503,3203,33093,6003,330
2023-01-303,3403,3403,3103,32565,5003,325
2023-01-273,3553,3603,3353,34050,2003,340
2023-01-263,3403,3553,3403,35041,3003,350
2023-01-253,3253,3503,3153,34044,3003,340
2023-01-243,3253,3453,3003,33580,3003,335
2023-01-233,2853,3153,2803,30069,7003,300
2023-01-203,2553,2753,2403,25060,8003,250
2023-01-193,2303,2503,2203,24040,5003,240
2023-01-183,1703,2503,1703,23069,5003,230
2023-01-173,1703,1753,1503,16045,1003,160
2023-01-163,1503,2003,1503,17054,8003,170
2023-01-133,2103,2253,1503,15543,1003,155
2023-01-123,2403,2403,2003,21044,7003,210
2023-01-113,2353,2403,2153,21545,3003,215
2023-01-103,2103,2303,1903,19078,5003,190
2023-01-063,1603,1803,1503,175109,8003,175
2023-01-053,1453,1703,1403,16562,6003,165
2023-01-043,2103,2103,1453,155121,4003,155

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