！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
3,400
円
(23:57)
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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,476.0 | 3,487.0 | 3,425.0 | 3,429.0 | -62.0 | -1.8 | 3,663,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/12 | 3,625.0 | 3,635.0 | 3,544.0 | 3,610.0 | -33.0 | -0.9 | 8,452,200 |
| 3/11 | 3,735.0 | 3,743.0 | 3,626.0 | 3,643.0 | -128.0 | -3.4 | 8,853,200 |
| 3/8 | 3,725.0 | 3,771.0 | 3,713.0 | 3,771.0 | +53.0 | +1.4 | 6,823,500 |
| 3/7 | 3,788.0 | 3,789.0 | 3,706.0 | 3,718.0 | -53.0 | -1.4 | 7,653,300 |
| 3/6 | 3,741.0 | 3,783.0 | 3,711.0 | 3,771.0 | -4.0 | -0.1 | 6,089,300 |
| 3/5 | 3,770.0 | 3,817.0 | 3,748.0 | 3,775.0 | +8.0 | +0.2 | 8,393,700 |
| 3/4 | 3,819.0 | 3,847.0 | 3,758.0 | 3,767.0 | -17.0 | -0.5 | 7,624,500 |
| 3/1 | 3,765.0 | 3,795.0 | 3,744.0 | 3,784.0 | +69.0 | +1.9 | 9,521,500 |
| 2/29 | 3,759.0 | 3,773.0 | 3,698.0 | 3,715.0 | -70.0 | -1.9 | 11,404,300 |
| 2/28 | 3,731.0 | 3,836.0 | 3,705.0 | 3,785.0 | +57.0 | +1.5 | 17,319,600 |
| 2/27 | 3,598.0 | 3,728.0 | 3,591.0 | 3,728.0 | +149.0 | +4.2 | 19,619,500 |
| 2/26 | 3,605.0 | 3,612.0 | 3,561.0 | 3,579.0 | -9.0 | -0.3 | 5,978,000 |
| 2/22 | 3,593.0 | 3,604.0 | 3,575.0 | 3,588.0 | +22.0 | +0.6 | 6,984,200 |
| 2/21 | 3,600.0 | 3,609.0 | 3,540.0 | 3,566.0 | -44.0 | -1.2 | 6,595,600 |
| 2/20 | 3,597.0 | 3,614.0 | 3,573.0 | 3,610.0 | +25.0 | +0.7 | 7,556,900 |
| 2/19 | 3,512.0 | 3,586.0 | 3,495.0 | 3,585.0 | +83.0 | +2.4 | 7,576,700 |
| 2/16 | 3,463.0 | 3,510.0 | 3,460.0 | 3,502.0 | +74.0 | +2.2 | 8,833,200 |
| 2/15 | 3,443.0 | 3,449.0 | 3,408.0 | 3,428.0 | +10.0 | +0.3 | 7,539,800 |
| 2/14 | 3,538.0 | 3,543.0 | 3,418.0 | 3,418.0 | -160.0 | -4.5 | 17,773,000 |
| 2/13 | 3,598.0 | 3,609.0 | 3,534.0 | 3,578.0 | +21.0 | +0.6 | 7,936,000 |
| 2/9 | 3,590.0 | 3,607.0 | 3,551.0 | 3,557.0 | -40.0 | -1.1 | 7,765,200 |
| 2/8 | 3,676.0 | 3,735.0 | 3,591.0 | 3,597.0 | +32.0 | +0.9 | 18,935,400 |
| 2/7 | 3,515.0 | 3,566.0 | 3,486.0 | 3,565.0 | +50.0 | +1.4 | 9,754,000 |
| 2/6 | 3,551.0 | 3,556.0 | 3,503.0 | 3,515.0 | -43.0 | -1.2 | 6,357,800 |
| 2/5 | 3,572.0 | 3,573.0 | 3,523.0 | 3,558.0 | +8.0 | +0.2 | 5,911,900 |
| 2/2 | 3,567.0 | 3,575.0 | 3,504.0 | 3,550.0 | +4.0 | +0.1 | 6,188,800 |
| 2/1 | 3,558.0 | 3,587.0 | 3,539.0 | 3,546.0 | -24.0 | -0.7 | 7,213,300 |
| 1/31 | 3,580.0 | 3,580.0 | 3,531.0 | 3,570.0 | +18.0 | +0.5 | 6,591,700 |
| 1/30 | 3,580.0 | 3,583.0 | 3,548.0 | 3,552.0 | -28.0 | -0.8 | 6,137,400 |
| 1/29 | 3,489.0 | 3,581.0 | 3,475.0 | 3,580.0 | +112.0 | +3.2 | 12,482,200 |
▶︎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