！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/02 | 2,004.5 | 2,077.0 | 1,958.0 | 2,003.5 | -6.5 | -0.3 | 53,092,000 |
| 19/01 | 1,852.5 | 2,029.5 | 1,814.0 | 2,010.0 | +117.5 | +6.2 | 55,201,900 |
| 18/12 | 2,096.0 | 2,123.0 | 1,794.0 | 1,892.5 | -183.5 | -8.8 | 73,418,000 |
| 18/11 | 2,089.0 | 2,233.5 | 2,039.5 | 2,076.0 | -11.0 | -0.5 | 71,201,500 |
| 18/10 | 2,398.0 | 2,435.0 | 2,027.5 | 2,087.0 | -316.5 | -13.2 | 70,602,600 |
| 18/09 | 2,224.0 | 2,423.5 | 2,090.5 | 2,403.5 | +168.0 | +7.5 | 64,540,200 |
| 18/08 | 2,285.0 | 2,328.0 | 2,172.0 | 2,235.5 | +12.0 | +0.5 | 80,649,700 |
| 18/07 | 2,163.5 | 2,270.0 | 2,063.5 | 2,223.5 | +48.0 | +2.2 | 57,012,000 |
| 18/06 | 2,304.5 | 2,355.0 | 2,134.0 | 2,175.5 | -107.0 | -4.7 | 66,564,900 |
| 18/05 | 2,359.5 | 2,527.0 | 2,266.0 | 2,282.5 | -102.5 | -4.3 | 58,437,500 |
| 18/04 | 2,338.0 | 2,459.5 | 2,271.5 | 2,385.0 | +48.5 | +2.1 | 61,578,600 |
| 18/03 | 2,520.0 | 2,536.5 | 2,228.0 | 2,336.5 | -220.0 | -8.6 | 78,089,400 |
| 18/02 | 2,819.5 | 2,858.0 | 2,512.5 | 2,556.5 | -222.0 | -8.0 | 76,672,700 |
| 18/01 | 2,946.0 | 3,132.0 | 2,778.0 | 2,778.5 | -112.5 | -3.9 | 63,609,300 |
| 17/12 | 2,752.5 | 2,918.5 | 2,748.5 | 2,891.0 | +170.0 | +6.3 | 74,936,200 |
| 17/11 | 2,710.0 | 2,779.0 | 2,509.0 | 2,721.0 | +20.0 | +0.7 | 98,688,900 |
| 17/10 | 2,589.5 | 2,817.0 | 2,536.0 | 2,701.0 | +117.5 | +4.6 | 87,893,200 |
| 17/09 | 2,651.0 | 2,725.0 | 2,541.5 | 2,583.5 | -41.0 | -1.6 | 61,612,700 |
| 17/08 | 2,735.0 | 2,808.0 | 2,515.0 | 2,624.5 | -87.5 | -3.2 | 68,739,100 |
| 17/07 | 2,538.0 | 2,724.5 | 2,531.5 | 2,712.0 | +174.0 | +6.9 | 68,336,200 |
▶︎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
