！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
3,028.2
円
(09:37)
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 | 3,029.0 | -153.0 | -4.8 | 34,127,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
