！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
3,478
円
取引時間外
(23:57)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,520.0 | 3,525.0 | 3,468.0 | 3,476.0 | -65.0 | -1.8 | 9,157,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/10 | 2,078.0 | 2,174.0 | 1,981.5 | 2,078.5 | +22.0 | +1.1 | 62,411,100 |
| 16/09 | 2,196.0 | 2,259.0 | 1,941.0 | 2,056.5 | -139.5 | -6.4 | 71,186,800 |
| 16/08 | 1,910.0 | 2,225.0 | 1,822.5 | 2,196.0 | +246.0 | +12.6 | 79,485,400 |
| 16/07 | 1,979.0 | 2,224.0 | 1,863.5 | 1,950.0 | -8.0 | -0.4 | 77,490,700 |
| 16/06 | 2,252.5 | 2,264.0 | 1,787.5 | 1,958.0 | -332.0 | -14.5 | 101,992,500 |
| 16/05 | 2,338.0 | 2,358.5 | 2,062.5 | 2,290.0 | -49.0 | -2.1 | 80,050,200 |
| 16/04 | 2,150.0 | 2,587.5 | 1,976.0 | 2,339.0 | +177.0 | +8.2 | 103,254,300 |
| 16/03 | 1,973.0 | 2,308.0 | 1,934.5 | 2,162.0 | +212.0 | +10.9 | 99,605,900 |
| 16/02 | 2,201.0 | 2,360.0 | 1,773.5 | 1,950.0 | -176.0 | -8.3 | 122,624,500 |
| 16/01 | 2,416.5 | 2,479.0 | 1,987.5 | 2,126.0 | -290.0 | -12.0 | 82,360,300 |
| 15/12 | 2,499.5 | 2,600.0 | 2,292.5 | 2,416.0 | -56.5 | -2.3 | 83,963,800 |
| 15/11 | 2,380.0 | 2,540.0 | 2,302.0 | 2,472.5 | +1.5 | +0.1 | 75,053,000 |
| 15/10 | 2,200.0 | 2,608.0 | 2,174.0 | 2,471.0 | +302.5 | +14.0 | 108,952,500 |
| 15/09 | 2,450.0 | 2,549.0 | 2,122.5 | 2,168.5 | -328.5 | -13.2 | 101,867,700 |
| 15/08 | 2,900.0 | 2,974.0 | 2,271.0 | 2,497.0 | -434.0 | -14.8 | 100,659,700 |
| 15/07 | 3,174.0 | 3,189.0 | 2,762.0 | 2,931.0 | -243.0 | -7.7 | 91,033,800 |
| 15/06 | 3,387.0 | 3,505.0 | 3,122.0 | 3,174.0 | -245.0 | -7.2 | 69,564,200 |
| 15/05 | 3,110.0 | 3,456.0 | 3,072.0 | 3,419.0 | +289.0 | +9.2 | 66,531,300 |
| 15/04 | 3,000.0 | 3,195.0 | 2,912.0 | 3,130.0 | +105.0 | +3.5 | 70,074,500 |
| 15/03 | 3,180.0 | 3,277.0 | 2,982.0 | 3,025.0 | -153.0 | -4.8 | 83,832,300 |
| 15/02 | 2,756.0 | 3,213.0 | 2,735.0 | 3,178.0 | +403.0 | +14.5 | 78,491,800 |
| 15/01 | 2,981.0 | 3,018.0 | 2,756.0 | 2,775.0 | -234.0 | -7.8 | 75,428,600 |
| 14/12 | 3,069.0 | 3,230.0 | 2,904.0 | 3,009.0 | -49.0 | -1.6 | 73,324,600 |
| 14/11 | 3,103.0 | 3,143.0 | 2,935.0 | 3,058.0 | +158.0 | +5.5 | 76,761,800 |
| 14/10 | 2,842.0 | 2,918.0 | 2,433.0 | 2,900.0 | +54.0 | +1.9 | 91,645,000 |
| 14/09 | 2,965.0 | 3,027.0 | 2,836.0 | 2,846.0 | -98.0 | -3.3 | 68,509,400 |
| 14/08 | 3,108.0 | 3,164.0 | 2,872.0 | 2,944.0 | -197.0 | -6.3 | 60,156,200 |
| 14/07 | 3,230.0 | 3,290.0 | 3,010.0 | 3,141.0 | -99.0 | -3.1 | 70,253,800 |
| 14/06 | 2,880.0 | 3,330.0 | 2,870.0 | 3,240.0 | +370.0 | +12.9 | 90,351,700 |
| 14/05 | 2,680.0 | 2,900.0 | 2,640.0 | 2,870.0 | +190.0 | +7.1 | 51,939,500 |
▶︎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