！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
3,019.2
円
(13:35)
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 | 3,020.0 | -162.0 | -5.1 | 35,036,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
