5401東証P貸借
業種 鉄鋼
日本製鉄 株価時系列データ
PTS
3,674
円
(19:05)
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) |
昨年来高値 | 昨年来安値 |
---|---|
3,847.0 (24/03/04) | 2,228.0 (23/01/05) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 3,765.0 | 3,847.0 | 3,540.0 | 3,668.0 | -47.0 | -1.3 | 169,146,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
19/12 | 1,610.0 | 1,786.5 | 1,576.0 | 1,654.0 | +48.5 | +3.0 | 85,555,400 |
19/11 | 1,565.5 | 1,650.5 | 1,558.0 | 1,605.5 | +14.0 | +0.9 | 70,406,400 |
19/10 | 1,498.0 | 1,611.0 | 1,458.0 | 1,591.5 | +86.0 | +5.7 | 55,596,100 |
19/09 | 1,483.0 | 1,584.5 | 1,464.5 | 1,505.5 | +19.5 | +1.3 | 68,392,100 |
19/08 | 1,700.0 | 1,710.0 | 1,413.5 | 1,486.0 | -230.5 | -13.4 | 77,823,300 |
19/07 | 1,881.0 | 1,886.0 | 1,701.0 | 1,716.5 | -132.5 | -7.2 | 59,821,600 |
19/06 | 1,779.5 | 1,867.5 | 1,774.0 | 1,849.0 | +42.5 | +2.4 | 56,136,500 |
19/05 | 1,995.0 | 1,997.0 | 1,790.5 | 1,806.5 | -174.0 | -8.8 | 66,520,800 |
19/04 | 1,989.0 | 2,081.0 | 1,961.0 | 1,980.5 | +26.5 | +1.4 | 44,994,600 |
19/03 | 1,996.0 | 2,018.0 | 1,916.5 | 1,954.0 | -49.5 | -2.5 | 52,257,700 |
▶︎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