2327 東証プライム 情報・通信業
日鉄ソリューションズ
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 3,665.0 | 3,800.0 | 3,640.0 | 3,795.0 | 1,078,800 | 3,795.0 |
2024/9/3 | 3,715.0 | 3,810.0 | 3,715.0 | 3,735.0 | 674,600 | 3,735.0 |
2024/9/2 | 3,725.0 | 3,765.0 | 3,690.0 | 3,730.0 | 473,000 | 3,730.0 |
2024/8/30 | 3,655.0 | 3,780.0 | 3,650.0 | 3,715.0 | 1,071,200 | 3,715.0 |
2024/8/29 | 3,700.0 | 3,765.0 | 3,630.0 | 3,655.0 | 1,043,200 | 3,655.0 |
2024/8/28 | 3,910.0 | 3,920.0 | 3,720.0 | 3,775.0 | 1,540,200 | 3,775.0 |
2024/8/27 | 3,955.0 | 4,095.0 | 3,840.0 | 3,975.0 | 2,761,600 | 3,975.0 |
2024/8/26 | 3,565.0 | 3,630.0 | 3,555.0 | 3,605.0 | 410,300 | 3,605.0 |
2024/8/23 | 3,545.0 | 3,595.0 | 3,535.0 | 3,565.0 | 413,800 | 3,565.0 |
2024/8/22 | 3,555.0 | 3,585.0 | 3,515.0 | 3,555.0 | 368,200 | 3,555.0 |
2024/8/21 | 3,490.0 | 3,595.0 | 3,475.0 | 3,575.0 | 538,800 | 3,575.0 |
2024/8/20 | 3,495.0 | 3,560.0 | 3,475.0 | 3,500.0 | 552,200 | 3,500.0 |
2024/8/19 | 3,550.0 | 3,560.0 | 3,465.0 | 3,515.0 | 708,300 | 3,515.0 |
2024/8/16 | 3,545.0 | 3,600.0 | 3,480.0 | 3,550.0 | 760,300 | 3,550.0 |
2024/8/15 | 3,565.0 | 3,595.0 | 3,515.0 | 3,575.0 | 877,900 | 3,575.0 |
2024/8/14 | 3,575.0 | 3,640.0 | 3,485.0 | 3,620.0 | 830,100 | 3,620.0 |
2024/8/13 | 3,440.0 | 3,625.0 | 3,405.0 | 3,605.0 | 722,200 | 3,605.0 |
2024/8/9 | 3,455.0 | 3,470.0 | 3,330.0 | 3,410.0 | 735,200 | 3,410.0 |
2024/8/8 | 3,340.0 | 3,445.0 | 3,320.0 | 3,410.0 | 399,800 | 3,410.0 |
2024/8/7 | 3,450.0 | 3,460.0 | 3,290.0 | 3,395.0 | 873,100 | 3,395.0 |