！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) |
|---|---|---|---|---|---|---|---|
| 22/06 | 2,245.0 | 2,262.5 | 1,838.0 | 1,899.0 | -351.5 | -15.6 | 170,047,000 |
| 22/05 | 2,071.0 | 2,251.0 | 1,920.0 | 2,250.5 | +181.0 | +8.8 | 166,003,400 |
| 22/04 | 2,158.0 | 2,172.5 | 1,958.5 | 2,069.5 | -101.5 | -4.7 | 128,473,200 |
| 22/03 | 2,150.0 | 2,318.5 | 1,963.0 | 2,171.0 | +62.5 | +3.0 | 217,225,500 |
| 22/02 | 1,850.5 | 2,119.5 | 1,819.0 | 2,108.5 | +253.0 | +13.6 | 163,740,100 |
| 22/01 | 1,895.5 | 2,263.0 | 1,787.0 | 1,855.5 | -23.0 | -1.2 | 204,763,100 |
| 21/12 | 1,695.0 | 1,928.0 | 1,690.5 | 1,878.5 | +179.0 | +10.5 | 108,633,300 |
| 21/11 | 2,044.0 | 2,120.0 | 1,696.0 | 1,699.5 | -299.5 | -15.0 | 163,738,700 |
| 21/10 | 2,002.0 | 2,083.0 | 1,870.0 | 1,999.0 | -35.0 | -1.7 | 141,849,700 |
| 21/09 | 2,247.0 | 2,381.0 | 2,006.5 | 2,034.0 | -214.0 | -9.5 | 227,019,800 |
| 21/08 | 1,922.5 | 2,257.5 | 1,878.5 | 2,248.0 | +356.0 | +18.8 | 222,345,800 |
| 21/07 | 1,901.0 | 1,925.0 | 1,740.0 | 1,892.0 | +18.5 | +1.0 | 113,080,200 |
| 21/06 | 2,055.0 | 2,093.5 | 1,756.0 | 1,873.5 | -181.5 | -8.8 | 131,458,200 |
| 21/05 | 2,000.0 | 2,354.5 | 1,999.0 | 2,055.0 | +148.0 | +7.8 | 168,599,000 |
| 21/04 | 1,870.0 | 2,019.0 | 1,789.5 | 1,907.0 | +20.5 | +1.1 | 111,222,500 |
| 21/03 | 1,582.0 | 1,954.0 | 1,533.0 | 1,886.5 | +319.0 | +20.4 | 152,718,700 |
| 21/02 | 1,198.0 | 1,618.0 | 1,196.0 | 1,567.5 | +360.5 | +29.9 | 113,103,800 |
| 21/01 | 1,335.0 | 1,499.0 | 1,185.0 | 1,207.0 | -121.0 | -9.1 | 109,151,300 |
| 20/12 | 1,285.5 | 1,423.5 | 1,274.0 | 1,328.0 | +51.5 | +4.0 | 95,798,800 |
| 20/11 | 1,029.5 | 1,368.0 | 1,025.5 | 1,276.5 | +270.0 | +26.8 | 131,023,200 |
| 20/10 | 997.6 | 1,147.0 | 975.1 | 1,006.5 | +17.0 | +1.7 | 94,622,600 |
| 20/09 | 1,033.0 | 1,180.0 | 982.0 | 989.5 | -55.0 | -5.3 | 113,040,800 |
| 20/08 | 874.9 | 1,076.0 | 869.6 | 1,044.5 | +187.0 | +21.8 | 99,059,500 |
| 20/07 | 998.7 | 1,108.0 | 857.0 | 857.5 | -156.0 | -15.4 | 100,700,200 |
| 20/06 | 992.0 | 1,183.5 | 974.0 | 1,013.5 | +20.9 | +2.1 | 147,414,300 |
| 20/05 | 881.9 | 1,083.5 | 831.3 | 992.6 | +80.7 | +8.9 | 125,481,800 |
| 20/04 | 920.0 | 969.7 | 798.1 | 911.9 | -13.5 | -1.5 | 111,005,000 |
| 20/03 | 1,200.0 | 1,226.5 | 857.0 | 925.4 | -290.6 | -23.9 | 165,851,000 |
| 20/02 | 1,500.0 | 1,574.0 | 1,200.0 | 1,216.0 | -319.5 | -20.8 | 93,839,900 |
| 20/01 | 1,628.5 | 1,747.5 | 1,520.5 | 1,535.5 | -118.5 | -7.2 | 69,001,100 |
▶︎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
