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
2025-07-014,0784,0924,0154,067179,4004,067
2025-06-304,1134,1404,0784,078213,8004,078
2025-06-274,0724,1544,0514,093383,1004,093
2025-06-264,0004,0393,9924,037222,2004,037
2025-06-253,9503,9763,9173,973233,7003,973
2025-06-243,9613,9673,9273,944214,4003,944
2025-06-234,0674,0673,9413,953259,6003,953
2025-06-204,1194,1364,0754,095498,2004,095
2025-06-194,1104,1364,0954,129174,5004,129
2025-06-184,1134,1364,0964,117193,9004,117
2025-06-174,1464,1904,1284,141257,3004,141
2025-06-164,1334,1584,1014,146282,9004,146
2025-06-134,0654,0874,0314,074327,7004,074
2025-06-124,0774,1094,0584,097280,9004,097
2025-06-114,0234,0954,0234,079298,8004,079
2025-06-104,0344,0683,9864,023336,9004,023
2025-06-093,9804,0823,9704,060327,9004,060
2025-06-063,9574,0583,9453,972295,3003,972
2025-06-053,9193,9723,8973,957469,4003,957
2025-06-043,9463,9823,9453,964365,8003,964
2025-06-033,9803,9853,9193,950546,5003,950
2025-06-023,9403,9603,9173,951440,3003,951
2025-05-303,8123,9163,8123,870399,0003,870
2025-05-293,7553,8423,7523,825354,2003,825
2025-05-283,8073,8163,7523,766340,9003,766
2025-05-273,8003,8393,8003,812303,8003,812
2025-05-263,8793,9553,8413,858357,7003,858
2025-05-233,8733,8813,8253,825190,3003,825
2025-05-223,8143,8963,7963,860263,5003,860
2025-05-213,9443,9503,8163,830318,6003,830
2025-05-203,8873,9343,8423,934510,6003,934
2025-05-193,9843,9973,8813,881430,5003,881
2025-05-163,9264,0083,8963,980484,3003,980
2025-05-153,8454,0043,8453,924663,8003,924
2025-05-143,7843,9013,7683,836685,8003,836
2025-05-133,7993,7993,7353,759417,1003,759
2025-05-123,8023,8193,7683,802413,6003,802
2025-05-093,7373,8063,7153,733578,5003,733
2025-05-083,5003,6283,4893,628637,9003,628
2025-05-073,4093,5103,4093,475466,8003,475
2025-05-023,3683,4253,3563,409378,1003,409
2025-05-013,3903,4303,3463,368484,5003,368
2025-04-303,3073,4003,2593,381771,2003,381
2025-04-283,5003,5273,4733,517415,3003,517
2025-04-253,5293,5413,4783,480269,2003,480
2025-04-243,5773,5823,4913,515196,6003,515
2025-04-233,5753,5823,5443,556188,6003,556
2025-04-223,5513,5633,5183,530139,1003,530
2025-04-213,6113,6203,5703,570150,9003,570
2025-04-183,5853,6463,5753,644131,7003,644
2025-04-173,5723,5963,5553,573166,9003,573
2025-04-163,5893,6093,5513,576203,7003,576
2025-04-153,6263,6533,5713,586179,8003,586
2025-04-143,6253,6773,6233,623165,4003,623
2025-04-113,5613,6413,5483,594236,2003,594
2025-04-103,7213,7893,6513,771379,2003,771
2025-04-093,5363,5733,4603,511469,6003,511
2025-04-083,5253,6293,5163,580445,3003,580
2025-04-073,3743,5123,3603,428471,6003,428
2025-04-043,7263,7723,6343,700378,3003,700
2025-04-033,6873,8043,6563,780316,6003,780
2025-04-023,8753,8813,7653,798221,6003,798
2025-04-013,8593,9533,8563,856307,1003,856
2025-03-313,9003,9083,8153,834360,5003,834
2025-03-283,9313,9753,9073,956275,8003,956
2025-03-274,0084,0463,9864,037241,1004,037
2025-03-264,0794,0793,9904,010258,9004,010
2025-03-254,0414,0414,0064,009144,1004,009
2025-03-244,0964,1004,0434,055184,9004,055
2025-03-214,0974,1314,0664,080302,5004,080
2025-03-194,0604,1404,0604,105210,5004,105
2025-03-184,0484,0974,0274,038192,7004,038
2025-03-174,0254,0293,9724,016154,7004,016
2025-03-143,9994,0243,9753,975197,4003,975
2025-03-133,9604,0643,9604,034204,3004,034
2025-03-124,0244,0563,9823,998236,5003,998
2025-03-113,9513,9833,8533,977295,1003,977
2025-03-104,0454,0804,0214,021208,9004,021
2025-03-073,9754,1153,9614,042272,6004,042
2025-03-064,2404,2534,0824,087390,6004,087
2025-03-054,1164,2334,0894,201365,7004,201
2025-03-044,0314,1344,0064,124329,3004,124
2025-03-033,9844,0503,9094,030471,5004,030
2025-02-283,9403,9553,8883,915390,6003,915
2025-02-273,9244,0053,8913,959461,4003,959
2025-02-263,9934,0633,8993,930441,4003,930
2025-02-254,0004,0783,9864,011612,3004,011
2025-02-214,1224,1414,0784,115637,7004,115
2025-02-204,1454,1664,0914,123618,1004,123
2025-02-194,3104,3254,1914,200649,2004,200
2025-02-184,3414,3614,3074,340212,6004,340
2025-02-174,3614,4084,2564,319516,2004,319
2025-02-144,3164,3594,2924,296198,4004,296
2025-02-134,3284,3364,2614,315236,3004,315
2025-02-124,3194,3244,2384,310245,5004,310
2025-02-104,2704,3664,1984,301492,0004,301
2025-02-074,2304,3004,2074,265533,9004,265
2025-02-064,2534,2724,1314,209710,0004,209
2025-02-054,0604,3104,0174,2801,046,9004,280
2025-02-043,9604,0243,9273,959653,2003,959
2025-02-033,9323,9563,8933,939681,6003,939
2025-01-313,9803,9973,9463,962349,5003,962
2025-01-303,9403,9693,9023,958273,0003,958
2025-01-293,9313,9773,9103,961388,7003,961
2025-01-283,8503,9493,8113,905490,4003,905
2025-01-273,8503,8513,7903,838478,2003,838
2025-01-243,8183,8633,7823,851488,6003,851
2025-01-233,8243,8533,8003,826337,5003,826
2025-01-223,8483,8543,7903,812312,2003,812
2025-01-213,7783,7953,7333,795350,0003,795
2025-01-203,7863,7903,7593,776251,1003,776
2025-01-173,8153,8343,7553,786236,8003,786
2025-01-163,8423,8853,7943,849286,4003,849
2025-01-153,8443,8863,7873,814259,6003,814
2025-01-143,9653,9653,8293,844260,6003,844
2025-01-103,9254,0033,9253,966231,2003,966
2025-01-093,8883,9693,8753,960277,9003,960
2025-01-083,9393,9593,8663,888449,8003,888
2025-01-074,0594,0603,9583,974268,6003,974
2025-01-064,0854,0933,9813,990369,5003,990

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