！決算発表予定日 2024/05/09
5401東証P貸借
業種 鉄鋼
日本製鉄 株価時系列データ
PTS
3,450
円
(23:38)
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 |
|---|---|
| 3,847.0 (24/03/04) | 2,705.5 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,847.0 (24/03/04) | 3,236.0 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,440.0 | 3,452.0 | 3,409.0 | 3,444.0 | +15.0 | +0.4 | 3,556,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,476.0 | 3,487.0 | 3,425.0 | 3,429.0 | -62.0 | -1.8 | 3,663,600 |
| 4/24 | 3,494.0 | 3,495.0 | 3,458.0 | 3,491.0 | -1.0 | +0.0 | 4,349,700 |
| 4/23 | 3,496.0 | 3,499.0 | 3,472.0 | 3,492.0 | +12.0 | +0.3 | 3,222,700 |
| 4/22 | 3,467.0 | 3,507.0 | 3,457.0 | 3,480.0 | +68.0 | +2.0 | 4,959,100 |
| 4/19 | 3,450.0 | 3,467.0 | 3,369.0 | 3,412.0 | -51.0 | -1.5 | 8,494,900 |
| 4/18 | 3,424.0 | 3,488.0 | 3,424.0 | 3,463.0 | +31.0 | +0.9 | 4,668,900 |
| 4/17 | 3,503.0 | 3,508.0 | 3,425.0 | 3,432.0 | -61.0 | -1.8 | 6,997,600 |
| 4/16 | 3,580.0 | 3,585.0 | 3,490.0 | 3,493.0 | -108.0 | -3.0 | 7,554,000 |
| 4/15 | 3,601.0 | 3,638.0 | 3,572.0 | 3,601.0 | +3.0 | +0.1 | 5,594,400 |
| 4/12 | 3,614.0 | 3,626.0 | 3,594.0 | 3,598.0 | -13.0 | -0.4 | 4,589,500 |
| 4/11 | 3,590.0 | 3,623.0 | 3,586.0 | 3,611.0 | -13.0 | -0.4 | 3,404,200 |
| 4/10 | 3,610.0 | 3,633.0 | 3,605.0 | 3,624.0 | -6.0 | -0.2 | 3,019,700 |
| 4/9 | 3,625.0 | 3,647.0 | 3,605.0 | 3,630.0 | +28.0 | +0.8 | 3,579,100 |
| 4/8 | 3,595.0 | 3,604.0 | 3,562.0 | 3,602.0 | +7.0 | +0.2 | 4,159,800 |
| 4/5 | 3,550.0 | 3,596.0 | 3,549.0 | 3,595.0 | +7.0 | +0.2 | 4,942,900 |
| 4/4 | 3,641.0 | 3,641.0 | 3,588.0 | 3,588.0 | -25.0 | -0.7 | 6,650,600 |
| 4/3 | 3,645.0 | 3,672.0 | 3,602.0 | 3,613.0 | -79.0 | -2.1 | 7,665,300 |
| 4/2 | 3,648.0 | 3,745.0 | 3,645.0 | 3,692.0 | +78.0 | +2.2 | 10,199,200 |
| 4/1 | 3,665.0 | 3,708.0 | 3,608.0 | 3,614.0 | -54.0 | -1.5 | 7,768,400 |
| 3/29 | 3,634.0 | 3,684.0 | 3,634.0 | 3,668.0 | +39.0 | +1.1 | 5,913,400 |
| 3/28 | 3,678.0 | 3,703.0 | 3,623.0 | 3,629.0 | -135.0 | -3.6 | 9,281,000 |
| 3/27 | 3,766.0 | 3,785.0 | 3,741.0 | 3,764.0 | +19.0 | +0.5 | 10,062,900 |
| 3/26 | 3,793.0 | 3,793.0 | 3,738.0 | 3,745.0 | -37.0 | -1.0 | 8,369,400 |
| 3/25 | 3,778.0 | 3,811.0 | 3,744.0 | 3,782.0 | +16.0 | +0.4 | 10,318,700 |
| 3/22 | 3,724.0 | 3,768.0 | 3,717.0 | 3,766.0 | +57.0 | +1.5 | 9,370,900 |
| 3/21 | 3,700.0 | 3,709.0 | 3,671.0 | 3,709.0 | +29.0 | +0.8 | 9,627,200 |
| 3/19 | 3,644.0 | 3,680.0 | 3,613.0 | 3,680.0 | +53.0 | +1.5 | 7,760,500 |
| 3/18 | 3,616.0 | 3,630.0 | 3,581.0 | 3,627.0 | +49.0 | +1.4 | 5,423,500 |
| 3/15 | 3,563.0 | 3,615.0 | 3,540.0 | 3,578.0 | -8.0 | -0.2 | 7,926,200 |
| 3/14 | 3,648.0 | 3,655.0 | 3,568.0 | 3,586.0 | -21.0 | -0.6 | 8,166,900 |
▶︎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