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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,405 (24/11/13) | 2,245 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,405 (24/11/13) | 2,247 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,275 | 4,297 | 4,113 | 4,138 | -172 | -4.0 | 1,295,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,200 | 4,405 | 4,179 | 4,310 | +137 | +3.3 | 2,327,900 |
| 11/8 | 3,890 | 4,224 | 3,815 | 4,173 | +283 | +7.3 | 2,546,400 |
| 11/1 | 3,435 | 3,942 | 3,415 | 3,890 | +455 | +13.3 | 4,481,100 |
| 10/25 | 3,540 | 3,585 | 3,410 | 3,435 | -65 | -1.9 | 2,193,100 |
| 10/18 | 3,715 | 3,730 | 3,485 | 3,500 | -185 | -5.0 | 1,437,800 |
| 10/11 | 3,785 | 3,880 | 3,665 | 3,685 | -80 | -2.1 | 1,425,700 |
| 10/4 | 3,695 | 3,775 | 3,610 | 3,765 | +5 | +0.1 | 2,147,400 |
| 9/27 | 3,670 | 3,765 | 3,650 | 3,760 | +140 | +3.9 | 1,879,100 |
| 9/20 | 3,635 | 3,680 | 3,555 | 3,620 | -60 | -1.6 | 2,398,100 |
| 9/13 | 3,570 | 3,715 | 3,545 | 3,680 | +20 | +0.6 | 2,572,600 |
| 9/6 | 3,725 | 3,810 | 3,575 | 3,660 | -55 | -1.5 | 3,786,100 |
| 8/30 | 3,565 | 4,095 | 3,555 | 3,715 | +150 | +4.2 | 6,826,500 |
| 8/23 | 3,550 | 3,595 | 3,465 | 3,565 | +15 | +0.4 | 2,581,300 |
| 8/16 | 3,440 | 3,640 | 3,405 | 3,550 | +140 | +4.1 | 3,190,500 |
| 8/9 | 3,350 | 3,545 | 3,195 | 3,410 | +35 | +1.0 | 3,556,200 |
| 8/2 | 3,010 | 3,485 | 2,997 | 3,375 | +376 | +12.5 | 2,872,100 |
| 7/26 | 3,000 | 3,045 | 2,936 | 2,999 | -1 | +0.0 | 1,477,500 |
| 7/19 | 2,914 | 3,005 | 2,900 | 3,000 | +122 | +4.2 | 1,096,400 |
| 7/12 | 2,792 | 2,912 | 2,774 | 2,878 | +89 | +3.2 | 1,179,900 |
| 7/5 | 2,732 | 2,815 | 2,690 | 2,789 | +66 | +2.4 | 1,123,300 |
| 6/28 | 2,670 | 2,778 | 2,645 | 2,723 | +43 | +1.6 | 1,245,700 |
| 6/21 | 2,590 | 2,690 | 2,550 | 2,680 | +115 | +4.5 | 1,495,000 |
| 6/14 | 2,535 | 2,585 | 2,515 | 2,565 | +30 | +1.2 | 815,200 |
| 6/7 | 2,585 | 2,590 | 2,505 | 2,535 | -15 | -0.6 | 1,031,400 |
| 5/31 | 2,472 | 2,560 | 2,435 | 2,550 | +83 | +3.4 | 1,835,000 |
| 5/24 | 2,455 | 2,480 | 2,415 | 2,467 | +2 | +0.1 | 827,400 |
| 5/17 | 2,465 | 2,500 | 2,420 | 2,465 | -22 | -0.9 | 1,365,600 |
| 5/10 | 2,555 | 2,565 | 2,455 | 2,487 | -38 | -1.5 | 1,254,200 |
| 5/2 | 2,720 | 2,725 | 2,492 | 2,525 | -45 | -1.8 | 1,482,200 |
| 4/26 | 2,565 | 2,620 | 2,530 | 2,570 | +5 | +0.2 | 1,128,200 |
▶︎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
