決算new！
2024/05/09 発表
今期最終は45％減益へ
5401東証P貸借
業種 鉄鋼
日本製鉄 株価時系列データ
PTS
3,315
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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,250.0 | 3,342.0 | 3,243.0 | 3,310.0 | -100.0 | -2.9 | 15,504,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/27 | 3,230.0 | 3,259.0 | 3,222.0 | 3,253.0 | +72.0 | +2.3 | 5,693,100 |
| 10/26 | 3,172.0 | 3,210.0 | 3,166.0 | 3,181.0 | -26.0 | -0.8 | 4,332,400 |
| 10/25 | 3,240.0 | 3,258.0 | 3,198.0 | 3,207.0 | +8.0 | +0.3 | 5,296,800 |
| 10/24 | 3,167.0 | 3,208.0 | 3,112.0 | 3,199.0 | +55.0 | +1.8 | 7,453,700 |
| 10/23 | 3,201.0 | 3,207.0 | 3,144.0 | 3,144.0 | -75.0 | -2.3 | 5,497,900 |
| 10/20 | 3,210.0 | 3,243.0 | 3,201.0 | 3,219.0 | +5.0 | +0.2 | 4,727,100 |
| 10/19 | 3,239.0 | 3,250.0 | 3,201.0 | 3,214.0 | -57.0 | -1.7 | 6,262,800 |
| 10/18 | 3,254.0 | 3,277.0 | 3,244.0 | 3,271.0 | +54.0 | +1.7 | 6,072,200 |
| 10/17 | 3,261.0 | 3,282.0 | 3,213.0 | 3,217.0 | -4.0 | -0.1 | 5,995,500 |
| 10/16 | 3,213.0 | 3,257.0 | 3,204.0 | 3,221.0 | +4.0 | +0.1 | 5,938,700 |
| 10/13 | 3,234.0 | 3,243.0 | 3,202.0 | 3,217.0 | -51.0 | -1.6 | 8,540,600 |
| 10/12 | 3,316.0 | 3,325.0 | 3,234.0 | 3,268.0 | -27.0 | -0.8 | 12,448,300 |
| 10/11 | 3,390.0 | 3,392.0 | 3,295.0 | 3,295.0 | -97.0 | -2.9 | 12,462,000 |
| 10/10 | 3,376.0 | 3,410.0 | 3,372.0 | 3,392.0 | +66.0 | +2.0 | 7,375,100 |
| 10/6 | 3,335.0 | 3,380.0 | 3,298.0 | 3,326.0 | -3.0 | -0.1 | 7,012,700 |
| 10/5 | 3,288.0 | 3,339.0 | 3,270.0 | 3,329.0 | +93.0 | +2.9 | 9,537,900 |
| 10/4 | 3,365.0 | 3,379.0 | 3,222.0 | 3,236.0 | -159.0 | -4.7 | 16,129,700 |
| 10/3 | 3,473.0 | 3,474.0 | 3,386.0 | 3,395.0 | -105.0 | -3.0 | 9,801,600 |
| 10/2 | 3,505.0 | 3,565.0 | 3,497.0 | 3,500.0 | -5.0 | -0.1 | 6,778,800 |
| 9/29 | 3,611.0 | 3,615.0 | 3,491.0 | 3,505.0 | -135.0 | -3.7 | 10,764,900 |
| 9/28 | 3,647.0 | 3,705.0 | 3,620.0 | 3,640.0 | -36.0 | -1.0 | 8,803,900 |
| 9/27 | 3,695.0 | 3,696.0 | 3,647.0 | 3,676.0 | -37.0 | -1.0 | 9,101,200 |
| 9/26 | 3,757.0 | 3,758.0 | 3,695.0 | 3,713.0 | -4.0 | -0.1 | 6,278,900 |
▶︎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