！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
3,016
円
(23:45)
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 | 3,015.0 | -167.0 | -5.3 | 38,702,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/06 | 2,030.0 | 2,130.0 | 1,830.0 | 1,870.0 | -150.0 | -7.4 | 30,550,600 |
| 02/05 | 1,970.0 | 2,170.0 | 1,920.0 | 2,020.0 | +60.0 | +3.1 | 37,981,500 |
| 02/04 | 1,920.0 | 2,060.0 | 1,850.0 | 1,960.0 | +60.0 | +3.2 | 28,153,400 |
| 02/03 | 2,000.0 | 2,130.0 | 1,790.0 | 1,900.0 | -120.0 | -5.9 | 38,038,900 |
| 02/02 | 1,870.0 | 2,020.0 | 1,760.0 | 2,020.0 | +160.0 | +8.6 | 29,356,100 |
| 02/01 | 1,880.0 | 1,950.0 | 1,740.0 | 1,860.0 | -30.0 | -1.6 | 28,834,500 |
| 01/12 | 1,740.0 | 1,890.0 | 1,670.0 | 1,890.0 | +150.0 | +8.6 | 26,701,500 |
| 01/11 | 1,670.0 | 1,750.0 | 1,510.0 | 1,740.0 | +100.0 | +6.1 | 25,035,400 |
| 01/10 | 1,540.0 | 1,690.0 | 1,470.0 | 1,640.0 | +120.0 | +7.9 | 30,415,600 |
| 01/09 | 1,800.0 | 1,810.0 | 1,450.0 | 1,520.0 | -280.0 | -15.6 | 30,748,300 |
| 01/08 | 1,770.0 | 1,960.0 | 1,730.0 | 1,800.0 | +30.0 | +1.7 | 29,201,200 |
| 01/07 | 1,890.0 | 1,900.0 | 1,700.0 | 1,770.0 | -120.0 | -6.4 | 20,836,300 |
| 01/06 | 1,960.0 | 1,990.0 | 1,860.0 | 1,890.0 | -80.0 | -4.1 | 21,990,700 |
| 01/05 | 2,300.0 | 2,300.0 | 1,940.0 | 1,970.0 | -310.0 | -13.6 | 35,426,300 |
| 01/04 | 2,090.0 | 2,300.0 | 2,050.0 | 2,280.0 | +200.0 | +9.6 | 31,806,300 |
| 01/03 | 2,150.0 | 2,190.0 | 1,910.0 | 2,080.0 | -60.0 | -2.8 | 29,386,600 |
| 01/02 | 2,040.0 | 2,150.0 | 1,900.0 | 2,140.0 | +100.0 | +4.9 | 22,426,400 |
| 01/01 | 1,990.0 | 2,040.0 | 1,810.0 | 2,040.0 | +150.0 | +7.9 | 20,886,300 |
| 00/12 | 1,960.0 | 2,150.0 | 1,780.0 | 1,890.0 | -70.0 | -3.6 | 30,345,700 |
| 00/11 | 1,780.0 | 1,960.0 | 1,730.0 | 1,960.0 | +190.0 | +10.7 | 23,033,200 |
| 00/10 | 1,940.0 | 1,990.0 | 1,650.0 | 1,770.0 | -150.0 | -7.8 | 19,684,300 |
| 00/09 | 1,990.0 | 2,010.0 | 1,850.0 | 1,920.0 | -80.0 | -4.0 | 28,694,100 |
| 00/08 | 2,110.0 | 2,180.0 | 1,980.0 | 2,000.0 | -100.0 | -4.8 | 22,158,700 |
| 00/07 | 2,240.0 | 2,290.0 | 2,060.0 | 2,100.0 | -130.0 | -5.8 | 31,026,200 |
| 00/06 | 2,320.0 | 2,420.0 | 2,230.0 | 2,230.0 | -130.0 | -5.5 | 26,458,900 |
| 00/05 | 2,400.0 | 2,560.0 | 2,350.0 | 2,360.0 | -70.0 | -2.9 | 22,323,700 |
| 00/04 | 2,490.0 | 2,700.0 | 2,350.0 | 2,430.0 | -20.0 | -0.8 | 31,379,200 |
| 00/03 | 2,310.0 | 2,500.0 | 2,150.0 | 2,450.0 | +130.0 | +5.6 | 35,092,500 |
| 00/02 | 2,570.0 | 2,710.0 | 2,300.0 | 2,320.0 | ー | ー | 21,688,800 |
▶︎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
