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
2,795
円
(14:41)
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 |
|---|---|
| 2,812 (24/07/03) | 1,792 (23/07/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,812 (24/07/03) | 2,247 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/5 | 2,804 | 2,815 | 2,782 | 2,791 | -9 | -0.3 | 87,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,025 | 2,035 | 2,007 | 2,020 | -10 | -0.5 | 295,600 |
| 5/30 | 2,005 | 2,045 | 2,005 | 2,030 | +15 | +0.7 | 281,000 |
| 5/29 | 2,045 | 2,045 | 2,007 | 2,015 | +3 | +0.2 | 146,600 |
| 5/26 | 2,000 | 2,022 | 2,000 | 2,012 | -3 | -0.2 | 196,800 |
| 5/25 | 2,025 | 2,040 | 2,010 | 2,015 | -20 | -1.0 | 181,000 |
| 5/24 | 2,027 | 2,050 | 2,007 | 2,035 | 0 | 0.0 | 203,600 |
| 5/23 | 2,062 | 2,067 | 2,030 | 2,035 | -15 | -0.7 | 239,200 |
| 5/22 | 2,040 | 2,055 | 2,030 | 2,050 | +10 | +0.5 | 138,200 |
| 5/19 | 2,025 | 2,052 | 2,022 | 2,040 | +28 | +1.4 | 276,200 |
| 5/18 | 2,022 | 2,030 | 2,000 | 2,012 | -5 | -0.3 | 228,400 |
| 5/17 | 2,030 | 2,035 | 2,015 | 2,017 | -5 | -0.3 | 200,800 |
| 5/16 | 2,000 | 2,027 | 1,987 | 2,022 | +32 | +1.6 | 206,600 |
| 5/15 | 2,007 | 2,007 | 1,982 | 1,990 | -7 | -0.4 | 288,800 |
| 5/12 | 1,997 | 2,007 | 1,982 | 1,997 | +7 | +0.4 | 367,400 |
| 5/11 | 1,985 | 1,995 | 1,977 | 1,990 | +5 | +0.3 | 222,600 |
| 5/10 | 1,995 | 1,997 | 1,980 | 1,985 | +3 | +0.2 | 187,800 |
| 5/9 | 1,972 | 1,987 | 1,970 | 1,982 | +27 | +1.4 | 258,600 |
| 5/8 | 1,950 | 1,960 | 1,932 | 1,955 | -7 | -0.4 | 258,600 |
| 5/2 | 1,910 | 1,965 | 1,910 | 1,962 | +55 | +2.9 | 358,200 |
| 5/1 | 1,890 | 1,927 | 1,890 | 1,907 | +62 | +3.4 | 588,400 |
| 4/28 | 1,805 | 1,847 | 1,797 | 1,845 | +70 | +3.9 | 396,600 |
| 4/27 | 1,780 | 1,787 | 1,770 | 1,775 | -5 | -0.3 | 188,800 |
| 4/26 | 1,792 | 1,795 | 1,772 | 1,780 | -22 | -1.2 | 121,600 |
| 4/25 | 1,807 | 1,820 | 1,795 | 1,802 | +12 | +0.7 | 194,600 |
| 4/24 | 1,807 | 1,812 | 1,787 | 1,790 | -17 | -0.9 | 158,000 |
| 4/21 | 1,810 | 1,827 | 1,800 | 1,807 | -3 | -0.2 | 169,800 |
| 4/20 | 1,802 | 1,817 | 1,795 | 1,810 | +15 | +0.8 | 173,000 |
| 4/19 | 1,810 | 1,812 | 1,790 | 1,795 | -15 | -0.8 | 97,800 |
| 4/18 | 1,790 | 1,812 | 1,790 | 1,810 | +28 | +1.6 | 176,800 |
| 4/17 | 1,787 | 1,790 | 1,767 | 1,782 | -20 | -1.1 | 159,600 |
▶︎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