5401東証P貸借
業種 鉄鋼
日本製鉄 株価時系列データ
PTS
3,349
円
(19:54)
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) | 3,212.0 (24/05/16) |
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 | 3,212.0 | 3,349.0 | -192.0 | -5.4 | 101,456,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 2,200.0 | 2,280.0 | 1,950.0 | 2,080.0 | -160.0 | -7.1 | 48,240,500 |
| 11/09 | 2,310.0 | 2,380.0 | 2,150.0 | 2,240.0 | -50.0 | -2.2 | 47,970,300 |
| 11/08 | 2,610.0 | 2,660.0 | 2,170.0 | 2,290.0 | -310.0 | -11.9 | 54,690,700 |
| 11/07 | 2,600.0 | 2,700.0 | 2,540.0 | 2,600.0 | 0 | 0.0 | 42,297,400 |
| 11/06 | 2,400.0 | 2,600.0 | 2,300.0 | 2,600.0 | +180.0 | +7.4 | 37,124,300 |
| 11/05 | 2,570.0 | 2,630.0 | 2,350.0 | 2,420.0 | -100.0 | -4.0 | 30,775,000 |
| 11/04 | 2,660.0 | 2,700.0 | 2,430.0 | 2,520.0 | -140.0 | -5.3 | 41,411,800 |
| 11/03 | 2,960.0 | 2,990.0 | 1,920.0 | 2,660.0 | -300.0 | -10.1 | 79,307,200 |
| 11/02 | 2,800.0 | 3,280.0 | 2,800.0 | 2,960.0 | +160.0 | +5.7 | 68,548,600 |
| 11/01 | 2,950.0 | 3,080.0 | 2,790.0 | 2,800.0 | -120.0 | -4.1 | 59,514,100 |
| 10/12 | 2,800.0 | 3,080.0 | 2,760.0 | 2,920.0 | +150.0 | +5.4 | 54,072,400 |
| 10/11 | 2,510.0 | 2,910.0 | 2,500.0 | 2,770.0 | +240.0 | +9.5 | 60,113,500 |
| 10/10 | 2,840.0 | 2,850.0 | 2,500.0 | 2,530.0 | -310.0 | -10.9 | 61,813,500 |
| 10/09 | 2,770.0 | 3,020.0 | 2,770.0 | 2,840.0 | +70.0 | +2.5 | 48,914,400 |
| 10/08 | 2,940.0 | 3,030.0 | 2,760.0 | 2,770.0 | -180.0 | -6.1 | 45,849,100 |
| 10/07 | 2,940.0 | 3,120.0 | 2,830.0 | 2,950.0 | -10.0 | -0.3 | 49,485,500 |
| 10/06 | 3,180.0 | 3,240.0 | 2,950.0 | 2,960.0 | -230.0 | -7.2 | 51,600,900 |
| 10/05 | 3,260.0 | 3,430.0 | 3,040.0 | 3,190.0 | -170.0 | -5.1 | 64,176,900 |
| 10/04 | 3,700.0 | 3,750.0 | 3,350.0 | 3,360.0 | -310.0 | -8.5 | 58,236,000 |
| 10/03 | 3,320.0 | 3,740.0 | 3,310.0 | 3,670.0 | +350.0 | +10.5 | 52,112,700 |
| 10/02 | 3,330.0 | 3,390.0 | 3,160.0 | 3,320.0 | +30.0 | +0.9 | 56,146,800 |
| 10/01 | 3,780.0 | 3,950.0 | 3,230.0 | 3,290.0 | -460.0 | -12.3 | 75,633,700 |
| 09/12 | 3,170.0 | 3,850.0 | 3,140.0 | 3,750.0 | +540.0 | +16.8 | 61,080,600 |
| 09/11 | 3,390.0 | 3,490.0 | 3,090.0 | 3,210.0 | -320.0 | -9.1 | 43,989,900 |
| 09/10 | 3,240.0 | 3,690.0 | 2,980.0 | 3,530.0 | +250.0 | +7.6 | 77,495,600 |
| 09/09 | 3,620.0 | 3,650.0 | 3,220.0 | 3,280.0 | -370.0 | -10.1 | 52,186,200 |
| 09/08 | 3,800.0 | 3,920.0 | 3,630.0 | 3,650.0 | -140.0 | -3.7 | 54,146,200 |
| 09/07 | 3,670.0 | 3,910.0 | 3,110.0 | 3,790.0 | +90.0 | +2.4 | 83,979,600 |
| 09/06 | 3,610.0 | 4,070.0 | 3,500.0 | 3,700.0 | +60.0 | +1.7 | 92,838,000 |
| 09/05 | 3,350.0 | 3,730.0 | 3,290.0 | 3,640.0 | +340.0 | +10.3 | 75,950,800 |
▶︎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