！決算発表予定日 2025/02/06
5401東証P貸借
業種 鉄鋼
日本製鉄 株価時系列データ
PTS
3,040
円
(23:36)
株価は15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) | 2,802.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,847.0 (24/03/04) | 2,802.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,150.0 | 3,185.0 | 3,003.0 | 3,033.0 | -149.0 | -4.7 | 36,290,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,061.0 | 3,198.0 | 2,928.0 | 3,182.0 | +123.0 | +4.0 | 92,074,500 |
| 24/11 | 3,043.0 | 3,313.0 | 3,015.0 | 3,059.0 | -10.0 | -0.3 | 76,296,500 |
| 24/10 | 3,188.0 | 3,271.0 | 2,952.5 | 3,069.0 | -129.0 | -4.0 | 82,641,100 |
| 24/09 | 3,327.0 | 3,330.0 | 2,908.0 | 3,198.0 | -112.0 | -3.4 | 106,976,600 |
| 24/08 | 3,251.0 | 3,335.0 | 2,802.0 | 3,310.0 | +30.0 | +0.9 | 121,210,800 |
| 24/07 | 3,438.0 | 3,513.0 | 3,158.0 | 3,280.0 | -121.0 | -3.6 | 94,585,100 |
| 24/06 | 3,450.0 | 3,458.0 | 3,291.0 | 3,401.0 | -31.0 | -0.9 | 72,252,000 |
| 24/05 | 3,520.0 | 3,525.0 | 3,212.0 | 3,432.0 | -109.0 | -3.1 | 109,320,400 |
| 24/04 | 3,665.0 | 3,745.0 | 3,369.0 | 3,541.0 | -127.0 | -3.5 | 114,444,600 |
| 24/03 | 3,765.0 | 3,847.0 | 3,540.0 | 3,668.0 | -47.0 | -1.3 | 163,232,700 |
| 24/02 | 3,558.0 | 3,836.0 | 3,408.0 | 3,715.0 | +145.0 | +4.1 | 187,243,200 |
| 24/01 | 3,256.0 | 3,583.0 | 3,236.0 | 3,570.0 | +340.0 | +10.5 | 146,155,900 |
| 23/12 | 3,484.0 | 3,508.0 | 3,040.0 | 3,230.0 | -227.0 | -6.6 | 142,206,000 |
| 23/11 | 3,277.0 | 3,523.0 | 3,164.0 | 3,457.0 | +225.0 | +7.0 | 135,209,200 |
| 23/10 | 3,505.0 | 3,565.0 | 3,112.0 | 3,232.0 | -273.0 | -7.8 | 158,434,000 |
| 23/09 | 3,460.0 | 3,816.0 | 3,450.0 | 3,505.0 | +58.0 | +1.7 | 180,299,000 |
| 23/08 | 3,251.0 | 3,467.0 | 3,176.0 | 3,447.0 | +201.0 | +6.2 | 183,174,800 |
| 23/07 | 3,031.0 | 3,246.0 | 2,931.5 | 3,246.0 | +242.0 | +8.1 | 166,223,500 |
| 23/06 | 2,710.0 | 3,029.0 | 2,705.5 | 3,004.0 | +288.5 | +10.6 | 193,597,800 |
| 23/05 | 2,894.0 | 3,180.0 | 2,715.5 | 2,715.5 | -177.5 | -6.1 | 261,828,100 |
| 23/04 | 3,150.0 | 3,164.0 | 2,786.5 | 2,893.0 | -227.0 | -7.3 | 194,748,000 |
| 23/03 | 3,034.0 | 3,294.0 | 2,930.0 | 3,120.0 | +83.0 | +2.7 | 344,036,700 |
| 23/02 | 2,705.0 | 3,182.0 | 2,611.0 | 3,037.0 | +342.0 | +12.7 | 340,102,800 |
| 23/01 | 2,277.0 | 2,763.0 | 2,228.0 | 2,695.0 | +403.0 | +17.6 | 282,474,000 |
| 22/12 | 2,187.0 | 2,336.0 | 2,161.5 | 2,292.0 | +99.5 | +4.5 | 140,563,700 |
| 22/11 | 2,063.5 | 2,299.5 | 2,056.5 | 2,192.5 | +150.0 | +7.3 | 144,086,100 |
| 22/10 | 1,994.5 | 2,154.0 | 1,960.5 | 2,042.5 | +36.0 | +1.8 | 99,663,100 |
| 22/09 | 2,269.0 | 2,316.5 | 1,991.5 | 2,006.5 | -202.0 | -9.2 | 158,967,800 |
| 22/08 | 1,979.5 | 2,232.5 | 1,893.0 | 2,208.5 | +238.5 | +12.1 | 166,236,000 |
| 22/07 | 1,913.5 | 2,055.0 | 1,851.0 | 1,970.0 | +71.0 | +3.7 | 128,424,500 |
▶︎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
