2327東証P貸借
業種 情報・通信業
日鉄ソリューションズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,450 (24/04/30) | 3,585 (23/07/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,450 (24/04/30) | 4,495 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,080 | 5,100 | 4,985 | 5,050 | -100 | -1.9 | 430,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,985 | 5,450 | 4,950 | 5,150 | +210 | +4.3 | 2,699,300 |
| 24/03 | 5,030 | 5,250 | 4,875 | 4,940 | -70 | -1.4 | 2,007,800 |
| 24/02 | 4,885 | 5,060 | 4,790 | 5,010 | +80 | +1.6 | 2,540,700 |
| 24/01 | 4,520 | 5,070 | 4,495 | 4,930 | +355 | +7.8 | 2,465,200 |
| 23/12 | 4,665 | 4,880 | 4,490 | 4,575 | -70 | -1.5 | 4,246,300 |
| 23/11 | 4,440 | 4,705 | 4,375 | 4,645 | +275 | +6.3 | 3,002,900 |
| 23/10 | 4,260 | 4,390 | 4,020 | 4,370 | +115 | +2.7 | 3,807,700 |
| 23/09 | 3,995 | 4,380 | 3,980 | 4,255 | +305 | +7.7 | 2,778,100 |
| 23/08 | 3,760 | 3,985 | 3,695 | 3,950 | +220 | +5.9 | 2,646,300 |
| 23/07 | 4,025 | 4,075 | 3,585 | 3,730 | -280 | -7.0 | 2,004,000 |
| 23/06 | 4,030 | 4,265 | 3,960 | 4,010 | -30 | -0.7 | 2,722,100 |
| 23/05 | 3,780 | 4,135 | 3,780 | 4,040 | +350 | +9.5 | 2,562,200 |
| 23/04 | 3,550 | 3,695 | 3,505 | 3,690 | +150 | +4.2 | 1,876,300 |
| 23/03 | 3,550 | 3,655 | 3,385 | 3,540 | -10 | -0.3 | 2,357,800 |
| 23/02 | 3,350 | 3,555 | 3,145 | 3,550 | +220 | +6.6 | 2,295,300 |
| 23/01 | 3,210 | 3,360 | 3,140 | 3,330 | +130 | +4.1 | 1,221,000 |
| 22/12 | 3,450 | 3,480 | 3,140 | 3,200 | -235 | -6.8 | 2,225,400 |
| 22/11 | 3,400 | 3,575 | 3,345 | 3,435 | +10 | +0.3 | 1,992,200 |
| 22/10 | 3,480 | 3,625 | 3,310 | 3,425 | -70 | -2.0 | 2,844,900 |
| 22/09 | 3,765 | 3,800 | 3,470 | 3,495 | -310 | -8.2 | 1,980,700 |
| 22/08 | 3,905 | 3,950 | 3,690 | 3,805 | -100 | -2.6 | 2,639,600 |
| 22/07 | 3,615 | 3,990 | 3,580 | 3,905 | +285 | +7.9 | 2,216,000 |
| 22/06 | 3,765 | 3,800 | 3,390 | 3,620 | -150 | -4.0 | 2,782,600 |
| 22/05 | 3,825 | 3,870 | 3,560 | 3,770 | -130 | -3.3 | 3,176,500 |
| 22/04 | 3,715 | 4,020 | 3,640 | 3,900 | +220 | +6.0 | 3,429,500 |
| 22/03 | 3,665 | 3,820 | 3,385 | 3,680 | +45 | +1.2 | 3,040,300 |
| 22/02 | 3,240 | 3,795 | 3,210 | 3,635 | +390 | +12.0 | 2,333,300 |
| 22/01 | 3,615 | 3,630 | 3,150 | 3,245 | -300 | -8.5 | 1,497,200 |
| 21/12 | 3,440 | 3,710 | 3,385 | 3,545 | +105 | +3.1 | 1,491,800 |
| 21/11 | 3,680 | 3,785 | 3,400 | 3,440 | -380 | -10.0 | 1,983,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて