！決算発表予定日 2024/05/09
5401東証P貸借
業種 鉄鋼
日本製鉄 株価時系列データ
PTS
3,470
円
(23:56)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,847.0 (24/03/04) | 3,236.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,665.0 | 3,745.0 | 3,424.0 | 3,463.0 | -205.0 | -5.6 | 85,462,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/03 | 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 |
| 17/06 | 2,341.0 | 2,564.0 | 2,323.5 | 2,538.0 | +181.5 | +7.7 | 80,727,100 |
| 17/05 | 2,490.0 | 2,552.5 | 2,356.0 | 2,356.5 | -154.0 | -6.1 | 72,635,500 |
| 17/04 | 2,574.0 | 2,579.0 | 2,388.0 | 2,510.5 | -54.5 | -2.1 | 60,828,300 |
| 17/03 | 2,788.0 | 2,912.0 | 2,543.5 | 2,565.0 | -198.5 | -7.2 | 75,359,100 |
| 17/02 | 2,749.0 | 2,897.0 | 2,712.0 | 2,763.5 | +27.0 | +1.0 | 52,945,400 |
| 17/01 | 2,650.0 | 2,818.0 | 2,531.5 | 2,736.5 | +129.5 | +5.0 | 71,138,700 |
| 16/12 | 2,513.5 | 2,805.0 | 2,492.0 | 2,607.0 | +154.0 | +6.3 | 77,306,200 |
| 16/11 | 2,084.5 | 2,572.0 | 2,000.5 | 2,453.0 | +374.5 | +18.0 | 97,432,900 |
| 16/10 | 2,078.0 | 2,174.0 | 1,981.5 | 2,078.5 | +22.0 | +1.1 | 62,411,100 |
▶︎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