決算new！
2024/05/09 発表
今期最終は45％減益へ
5401東証P貸借
業種 鉄鋼
日本製鉄 株価時系列データ
PTS
3,321
円
(23:43)
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 | 3,243.0 | 3,316.0 | -225.0 | -6.4 | 57,114,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/04 | 2,840.0 | 2,910.0 | 2,640.0 | 2,680.0 | -140.0 | -5.0 | 69,566,100 |
| 14/03 | 2,900.0 | 3,030.0 | 2,620.0 | 2,820.0 | -150.0 | -5.1 | 92,918,300 |
| 14/02 | 3,130.0 | 3,190.0 | 2,890.0 | 2,970.0 | -180.0 | -5.7 | 87,243,900 |
| 14/01 | 3,520.0 | 3,530.0 | 3,040.0 | 3,150.0 | -370.0 | -10.5 | 109,324,100 |
| 13/12 | 3,330.0 | 3,560.0 | 3,220.0 | 3,520.0 | +200.0 | +6.0 | 82,818,000 |
| 13/11 | 3,310.0 | 3,450.0 | 3,110.0 | 3,320.0 | +90.0 | +2.8 | 91,510,500 |
| 13/10 | 3,380.0 | 3,500.0 | 3,200.0 | 3,230.0 | -100.0 | -3.0 | 90,230,700 |
| 13/09 | 2,820.0 | 3,590.0 | 2,810.0 | 3,330.0 | +530.0 | +18.9 | 97,922,100 |
| 13/08 | 2,890.0 | 3,100.0 | 2,790.0 | 2,800.0 | -50.0 | -1.8 | 76,778,000 |
| 13/07 | 2,700.0 | 3,130.0 | 2,640.0 | 2,850.0 | +170.0 | +6.3 | 107,120,900 |
| 13/06 | 2,580.0 | 2,700.0 | 2,270.0 | 2,680.0 | +80.0 | +3.1 | 97,528,300 |
| 13/05 | 2,590.0 | 3,110.0 | 2,460.0 | 2,600.0 | +10.0 | +0.4 | 167,187,600 |
| 13/04 | 2,340.0 | 2,660.0 | 2,080.0 | 2,590.0 | +240.0 | +10.2 | 133,515,100 |
| 13/03 | 2,500.0 | 2,680.0 | 2,350.0 | 2,350.0 | -160.0 | -6.4 | 89,526,000 |
| 13/02 | 2,540.0 | 2,810.0 | 2,410.0 | 2,510.0 | -20.0 | -0.8 | 117,772,700 |
| 13/01 | 2,200.0 | 2,550.0 | 2,100.0 | 2,530.0 | +430.0 | +20.5 | 106,430,000 |
| 12/12 | 1,900.0 | 2,160.0 | 1,820.0 | 2,100.0 | +210.0 | +11.1 | 84,454,000 |
| 12/11 | 1,740.0 | 1,990.0 | 1,660.0 | 1,890.0 | +130.0 | +7.4 | 77,599,800 |
| 12/10 | 1,580.0 | 1,800.0 | 1,530.0 | 1,760.0 | +160.0 | +10.0 | 105,018,500 |
| 12/09 | 1,510.0 | 1,770.0 | 1,440.0 | 1,600.0 | +90.0 | +6.0 | 87,844,400 |
| 12/08 | 1,550.0 | 1,790.0 | 1,490.0 | 1,510.0 | -70.0 | -4.4 | 73,600,000 |
| 12/07 | 1,810.0 | 1,820.0 | 1,430.0 | 1,580.0 | -210.0 | -11.7 | 61,508,700 |
| 12/06 | 1,730.0 | 1,830.0 | 1,600.0 | 1,790.0 | +30.0 | +1.7 | 60,223,900 |
| 12/05 | 1,980.0 | 1,990.0 | 1,700.0 | 1,760.0 | -250.0 | -12.4 | 57,503,300 |
| 12/04 | 2,290.0 | 2,300.0 | 1,980.0 | 2,010.0 | -260.0 | -11.5 | 61,592,400 |
| 12/03 | 2,350.0 | 2,430.0 | 2,150.0 | 2,270.0 | -70.0 | -3.0 | 65,681,700 |
| 12/02 | 1,870.0 | 2,450.0 | 1,860.0 | 2,340.0 | +470.0 | +25.1 | 81,811,800 |
| 12/01 | 1,940.0 | 2,050.0 | 1,820.0 | 1,870.0 | -50.0 | -2.6 | 43,614,100 |
| 11/12 | 1,930.0 | 2,030.0 | 1,840.0 | 1,920.0 | +90.0 | +4.9 | 39,640,100 |
| 11/11 | 2,040.0 | 2,060.0 | 1,650.0 | 1,830.0 | -250.0 | -12.0 | 49,167,500 |
▶︎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