！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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,380.0 | 3,385.0 | 3,305.0 | 3,305.0 | -27.0 | -0.8 | 4,544,000 |
| 12/11 | 3,345.0 | 3,359.0 | 3,306.0 | 3,332.0 | +31.0 | +0.9 | 3,899,100 |
| 12/8 | 3,358.0 | 3,370.0 | 3,285.0 | 3,301.0 | -101.0 | -3.0 | 6,430,500 |
| 12/7 | 3,442.0 | 3,443.0 | 3,387.0 | 3,402.0 | -74.0 | -2.1 | 5,257,000 |
| 12/6 | 3,446.0 | 3,483.0 | 3,441.0 | 3,476.0 | +43.0 | +1.3 | 4,077,200 |
| 12/5 | 3,471.0 | 3,486.0 | 3,424.0 | 3,433.0 | -58.0 | -1.7 | 4,474,400 |
| 12/4 | 3,480.0 | 3,508.0 | 3,437.0 | 3,491.0 | +12.0 | +0.3 | 4,326,700 |
| 12/1 | 3,484.0 | 3,501.0 | 3,461.0 | 3,479.0 | +22.0 | +0.6 | 4,235,500 |
| 11/30 | 3,420.0 | 3,460.0 | 3,397.0 | 3,457.0 | +43.0 | +1.3 | 7,234,600 |
| 11/29 | 3,500.0 | 3,504.0 | 3,410.0 | 3,414.0 | -100.0 | -2.9 | 5,795,300 |
| 11/28 | 3,502.0 | 3,514.0 | 3,481.0 | 3,514.0 | +29.0 | +0.8 | 4,777,800 |
| 11/27 | 3,497.0 | 3,523.0 | 3,473.0 | 3,485.0 | +16.0 | +0.5 | 6,124,800 |
| 11/24 | 3,447.0 | 3,469.0 | 3,426.0 | 3,469.0 | +24.0 | +0.7 | 4,753,200 |
| 11/22 | 3,402.0 | 3,457.0 | 3,391.0 | 3,445.0 | +51.0 | +1.5 | 6,543,300 |
| 11/21 | 3,432.0 | 3,436.0 | 3,380.0 | 3,394.0 | -7.0 | -0.2 | 4,576,100 |
| 11/20 | 3,441.0 | 3,470.0 | 3,392.0 | 3,401.0 | -39.0 | -1.1 | 5,613,300 |
| 11/17 | 3,362.0 | 3,441.0 | 3,343.0 | 3,440.0 | +65.0 | +1.9 | 7,136,400 |
| 11/16 | 3,315.0 | 3,385.0 | 3,311.0 | 3,375.0 | +61.0 | +1.8 | 6,689,900 |
| 11/15 | 3,335.0 | 3,338.0 | 3,291.0 | 3,314.0 | +20.0 | +0.6 | 5,244,400 |
| 11/14 | 3,311.0 | 3,328.0 | 3,290.0 | 3,294.0 | +20.0 | +0.6 | 4,965,800 |
| 11/13 | 3,258.0 | 3,280.0 | 3,244.0 | 3,274.0 | +21.0 | +0.7 | 4,636,900 |
| 11/10 | 3,196.0 | 3,253.0 | 3,189.0 | 3,253.0 | +44.0 | +1.4 | 5,203,300 |
| 11/9 | 3,200.0 | 3,229.0 | 3,174.0 | 3,209.0 | +45.0 | +1.4 | 5,213,800 |
| 11/8 | 3,284.0 | 3,287.0 | 3,164.0 | 3,164.0 | -121.0 | -3.7 | 10,051,500 |
| 11/7 | 3,265.0 | 3,305.0 | 3,231.0 | 3,285.0 | +35.0 | +1.1 | 7,399,600 |
| 11/6 | 3,233.0 | 3,259.0 | 3,204.0 | 3,250.0 | +48.0 | +1.5 | 8,924,400 |
| 11/2 | 3,277.0 | 3,279.0 | 3,166.0 | 3,202.0 | -116.0 | -3.5 | 16,373,100 |
| 11/1 | 3,277.0 | 3,331.0 | 3,271.0 | 3,318.0 | +86.0 | +2.7 | 7,951,700 |
| 10/31 | 3,282.0 | 3,284.0 | 3,201.0 | 3,232.0 | -16.0 | -0.5 | 6,074,000 |
| 10/30 | 3,254.0 | 3,268.0 | 3,229.0 | 3,248.0 | -5.0 | -0.2 | 5,003,100 |
▶︎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