！決算発表予定日 2024/05/10
5631東証P貸借
業種 機械
日本製鋼所 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 |
|---|---|
| 3,950 (24/04/12) | 2,305 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,950 (24/04/12) | 2,305 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,730 | 3,800 | 3,713 | 3,795 | +44 | +1.2 | 578,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,780 | 3,820 | 3,745 | 3,751 | -99 | -2.6 | 661,300 |
| 4/30 | 3,804 | 3,875 | 3,777 | 3,850 | +83 | +2.2 | 803,800 |
| 4/26 | 3,731 | 3,781 | 3,721 | 3,767 | +12 | +0.3 | 735,900 |
| 4/25 | 3,791 | 3,828 | 3,747 | 3,755 | -90 | -2.3 | 594,400 |
| 4/24 | 3,760 | 3,870 | 3,748 | 3,845 | +104 | +2.8 | 689,100 |
| 4/23 | 3,828 | 3,853 | 3,726 | 3,741 | -20 | -0.5 | 499,600 |
| 4/22 | 3,755 | 3,798 | 3,713 | 3,761 | +31 | +0.8 | 689,800 |
| 4/19 | 3,771 | 3,789 | 3,663 | 3,730 | -80 | -2.1 | 1,045,600 |
| 4/18 | 3,760 | 3,824 | 3,722 | 3,810 | +9 | +0.2 | 750,600 |
| 4/17 | 3,795 | 3,835 | 3,756 | 3,801 | +8 | +0.2 | 717,100 |
| 4/16 | 3,870 | 3,941 | 3,786 | 3,793 | -128 | -3.3 | 1,250,800 |
| 4/15 | 3,872 | 3,941 | 3,841 | 3,921 | +6 | +0.2 | 756,900 |
| 4/12 | 3,949 | 3,950 | 3,885 | 3,915 | +1 | +0.0 | 921,200 |
| 4/11 | 3,765 | 3,949 | 3,764 | 3,914 | +168 | +4.5 | 1,872,900 |
| 4/10 | 3,671 | 3,770 | 3,658 | 3,746 | +145 | +4.0 | 1,978,900 |
| 4/9 | 3,525 | 3,613 | 3,518 | 3,601 | +96 | +2.7 | 661,500 |
| 4/8 | 3,449 | 3,510 | 3,419 | 3,505 | +84 | +2.5 | 561,300 |
| 4/5 | 3,398 | 3,452 | 3,375 | 3,421 | -32 | -0.9 | 612,800 |
| 4/4 | 3,445 | 3,516 | 3,444 | 3,453 | +3 | +0.1 | 645,300 |
| 4/3 | 3,432 | 3,543 | 3,419 | 3,450 | +48 | +1.4 | 1,166,100 |
| 4/2 | 3,384 | 3,421 | 3,373 | 3,402 | +52 | +1.6 | 874,500 |
| 4/1 | 3,406 | 3,432 | 3,340 | 3,350 | -38 | -1.1 | 662,000 |
| 3/29 | 3,363 | 3,406 | 3,335 | 3,388 | +25 | +0.7 | 744,400 |
| 3/28 | 3,317 | 3,382 | 3,295 | 3,363 | -7 | -0.2 | 808,800 |
| 3/27 | 3,430 | 3,449 | 3,356 | 3,370 | +7 | +0.2 | 996,000 |
| 3/26 | 3,151 | 3,374 | 3,150 | 3,363 | +152 | +4.7 | 1,414,500 |
| 3/25 | 3,099 | 3,275 | 3,065 | 3,211 | +144 | +4.7 | 1,458,000 |
| 3/22 | 3,089 | 3,096 | 3,051 | 3,067 | +26 | +0.9 | 481,700 |
| 3/21 | 2,974 | 3,046 | 2,960 | 3,041 | +89 | +3.0 | 580,700 |
| 3/19 | 2,944 | 2,963 | 2,924 | 2,952 | -8 | -0.3 | 276,900 |
▶︎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