KabuInsight

日鉄ソリューションズ

2327
プライム/情報･通信業/NS Solutions Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,634.03,744.03,634.03,675.0+6.0+0.16%337,700
2026-03-123,730.03,775.03,654.03,669.0-73.0-1.95%269,700
2026-03-113,770.03,785.03,715.03,742.0-27.0-0.72%355,200
2026-03-103,950.03,960.03,769.03,769.0-148.0-3.78%335,500
2026-03-093,815.03,917.03,808.03,917.0-13.0-0.33%280,200
2026-03-063,930.03,970.03,905.03,930.0+27.0+0.69%260,600
2026-03-053,965.03,965.03,874.03,903.0+8.0+0.21%250,400
2026-03-043,820.03,912.03,801.03,895.0+46.0+1.20%274,900
2026-03-033,953.03,965.03,844.03,849.0-144.0-3.61%326,300
2026-03-023,950.04,000.03,881.03,993.0-27.0-0.67%241,000
2026-02-274,090.04,100.03,908.04,020.00.00.00%591,900
2026-02-263,959.04,080.03,940.04,020.0+131.0+3.37%615,700
2026-02-253,768.03,965.03,756.03,889.0+129.0+3.43%633,300
2026-02-243,575.03,762.03,502.03,760.0+100.0+2.73%666,800
2026-02-203,650.03,678.03,575.03,660.0-25.0-0.68%382,600
2026-02-193,680.03,690.03,628.03,685.0+61.0+1.68%148,600
2026-02-183,624.03,641.03,593.03,624.0+15.0+0.42%117,200
2026-02-173,657.03,690.03,558.03,609.0-56.0-1.53%348,700
2026-02-163,720.03,727.03,642.03,665.0+42.0+1.16%362,100
2026-02-133,680.03,712.03,550.03,623.0-89.0-2.40%421,100
2026-02-123,870.03,885.03,663.03,712.0-260.0-6.55%491,500
2026-02-103,922.04,055.03,899.03,972.0+82.0+2.11%399,100
2026-02-093,962.04,042.03,882.03,890.0-15.0-0.38%244,300
2026-02-063,934.03,959.03,835.03,905.0-84.0-2.11%339,400
2026-02-053,990.04,021.03,925.03,989.0+27.0+0.68%399,300
2026-02-044,210.04,210.03,962.03,962.0-318.0-7.43%544,700
2026-02-034,250.04,319.04,224.04,280.0+28.0+0.66%192,000
2026-02-024,287.04,461.04,220.04,252.0+169.0+4.14%445,600
2026-01-304,284.04,332.04,083.04,083.0-187.0-4.38%243,900
2026-01-294,382.04,435.04,260.04,270.0-165.0-3.72%173,900
2026-01-284,441.04,460.04,405.04,435.0-48.0-1.07%101,700
2026-01-274,524.04,532.04,480.04,483.0-41.0-0.91%122,700
2026-01-264,591.04,613.04,421.04,524.0-129.0-2.77%265,900
2026-01-234,600.04,655.04,560.04,653.0+75.0+1.64%183,800
2026-01-224,558.04,610.04,556.04,578.0+12.0+0.26%119,500
2026-01-214,531.04,567.04,506.04,566.00.00.00%147,400
2026-01-204,599.04,600.04,533.04,566.0+14.0+0.31%137,500
2026-01-194,499.04,552.04,472.04,552.0+73.0+1.63%110,100
2026-01-164,530.04,530.04,423.04,479.0-81.0-1.78%115,500
2026-01-154,489.04,585.04,453.04,560.0+63.0+1.40%204,300
2026-01-144,468.04,497.04,446.04,497.0+53.0+1.19%117,900
2026-01-134,501.04,518.04,432.04,444.00.00.00%150,000
2026-01-094,400.04,444.04,350.04,444.0+47.0+1.07%202,000
2026-01-084,460.04,479.04,366.04,397.0-61.0-1.37%297,300
2026-01-074,415.04,500.04,384.04,458.0+40.0+0.91%261,000
2026-01-064,386.04,422.04,366.04,418.0+40.0+0.91%228,500
2026-01-054,460.04,491.04,371.04,378.0-44.0-1.00%360,900
2025-12-304,430.04,466.04,397.04,422.0-59.0-1.32%207,600
2025-12-294,489.04,511.04,449.04,481.0-23.0-0.51%139,500
2025-12-264,500.04,517.04,481.04,504.0+4.0+0.09%129,300
2025-12-254,450.04,500.04,428.04,500.0+75.0+1.69%82,000
2025-12-244,401.04,430.04,390.04,425.0+25.0+0.57%158,300
2025-12-234,423.04,436.04,400.04,400.00.00.00%170,900
2025-12-224,574.04,580.04,395.04,400.0-132.0-2.91%298,400
2025-12-194,496.04,571.04,461.04,532.0+106.0+2.39%544,600
2025-12-184,385.04,456.04,370.04,426.0+38.0+0.87%235,800
2025-12-174,381.04,400.04,359.04,388.0+26.0+0.60%164,500
2025-12-164,386.04,415.04,351.04,362.0-37.0-0.84%303,300
2025-12-154,402.04,414.04,332.04,399.0+67.0+1.55%355,600
2025-12-124,268.04,343.04,225.04,332.0+127.0+3.02%327,400
2025-12-114,265.04,275.04,158.04,205.00.00.00%306,900
2025-12-104,196.04,245.04,154.04,205.0+65.0+1.57%316,900
2025-12-094,157.04,157.04,110.04,140.0-5.0-0.12%189,600
2025-12-084,198.04,221.04,129.04,145.0-38.0-0.91%262,000
2025-12-054,223.04,251.04,158.04,183.0-23.0-0.55%474,100
2025-12-044,207.04,290.04,193.04,206.0+13.0+0.31%470,400
2025-12-034,184.04,226.04,155.04,193.0+11.0+0.26%607,300
2025-12-024,110.04,268.04,090.04,182.0+73.0+1.78%803,500
2025-12-014,019.04,206.03,975.04,109.0+287.0+7.51%1,197,400
2025-11-283,823.03,855.03,801.03,822.0-19.0-0.49%145,500
2025-11-273,821.03,862.03,821.03,841.0+20.0+0.52%136,800
2025-11-263,849.03,869.03,782.03,821.0+36.0+0.95%290,300
2025-11-253,709.03,824.03,700.03,785.0+76.0+2.05%283,200
2025-11-213,597.03,712.03,597.03,709.0+126.0+3.52%263,900
2025-11-203,612.03,633.03,564.03,583.0-47.0-1.29%264,700
2025-11-193,650.03,657.03,598.03,630.0-24.0-0.66%317,400
2025-11-183,743.03,787.03,654.03,654.0-118.0-3.13%264,100
2025-11-173,725.03,781.03,720.03,772.0+29.0+0.77%188,300
2025-11-143,726.03,771.03,703.03,743.0+12.0+0.32%176,700
2025-11-133,698.03,762.03,688.03,731.0+31.0+0.84%307,600
2025-11-123,710.03,750.03,626.03,700.0-22.0-0.59%369,800
2025-11-113,743.03,793.03,722.03,722.0-13.0-0.35%451,400
2025-11-103,701.03,752.03,678.03,735.0+28.0+0.76%274,200
2025-11-073,679.03,748.03,678.03,707.0+56.0+1.53%323,100
2025-11-063,780.03,787.03,645.03,651.0-124.0-3.28%404,400
2025-11-053,822.03,852.03,688.03,775.0-52.0-1.36%396,600
2025-11-043,901.03,920.03,814.03,827.0-63.0-1.62%646,600
2025-10-313,910.03,969.03,824.03,890.0+12.0+0.31%900,900
2025-10-303,825.03,885.03,807.03,878.0+127.0+3.39%2,031,800
2025-10-293,637.03,807.03,543.03,751.0+91.0+2.49%885,800
2025-10-283,705.03,719.03,644.03,660.0-36.0-0.97%491,500
2025-10-273,696.03,759.03,679.03,696.0+18.0+0.49%472,100
2025-10-243,655.03,690.03,624.03,678.0+27.0+0.74%314,300
2025-10-233,604.03,669.03,600.03,651.0+36.0+1.00%340,700
2025-10-223,601.03,630.03,560.03,615.0+61.0+1.72%308,300
2025-10-213,470.03,579.03,455.03,554.0+93.0+2.69%311,000
2025-10-203,458.03,498.03,435.03,461.0+41.0+1.20%235,900
2025-10-173,471.03,484.03,405.03,420.0-38.0-1.10%295,500
2025-10-163,476.03,511.03,430.03,458.0-12.0-0.35%316,200
2025-10-153,475.03,512.03,460.03,470.0-29.0-0.83%328,900
2025-10-143,463.03,512.03,460.03,499.0+32.0+0.92%462,100
2025-10-103,584.03,588.03,464.03,467.0-143.0-3.96%352,800
2025-10-093,629.03,665.03,590.03,610.0-40.0-1.10%312,700
2025-10-083,657.03,706.03,640.03,650.0+19.0+0.52%315,500
2025-10-073,665.03,671.03,602.03,631.0-13.0-0.36%288,000
2025-10-063,641.03,662.03,600.03,644.0+73.0+2.04%389,600
2025-10-033,464.03,578.03,451.03,571.0+138.0+4.02%395,800
2025-10-023,524.03,542.03,433.03,433.0-111.0-3.13%438,700
2025-10-013,567.03,591.03,522.03,544.0-64.0-1.77%353,100
2025-09-303,620.03,653.03,601.03,608.0+22.0+0.61%382,000
2025-09-293,545.03,595.03,523.03,586.0+48.0+1.36%315,700
2025-09-263,571.03,581.03,519.03,538.0-65.0-1.80%508,200
2025-09-253,611.03,640.03,602.03,603.0-7.0-0.19%298,000
2025-09-243,720.03,733.03,610.03,610.0-110.0-2.96%324,700
2025-09-223,692.03,748.03,692.03,720.0+6.0+0.16%382,000
2025-09-193,777.03,805.03,697.03,714.0-93.0-2.44%636,200
2025-09-183,710.03,827.03,710.03,807.0+124.0+3.37%397,300
2025-09-173,700.03,714.03,645.03,683.0-36.0-0.97%386,400
2025-09-163,699.03,737.03,682.03,719.0+27.0+0.73%428,100
2025-09-123,706.03,748.03,680.03,692.0——433,800

直近120営業日分を表示