！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
ー
円
(ー)
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 | 3,015.0 | -167.0 | -5.3 | 36,183,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 09/04 | 2,640.0 | 3,640.0 | 2,640.0 | 3,300.0 | +670.0 | +25.5 | 135,514,100 |
| 09/03 | 2,560.0 | 2,950.0 | 2,330.0 | 2,630.0 | +20.0 | +0.8 | 75,109,900 |
| 09/02 | 2,660.0 | 2,910.0 | 2,370.0 | 2,610.0 | -80.0 | -3.0 | 66,335,100 |
| 09/01 | 3,000.0 | 3,280.0 | 2,560.0 | 2,690.0 | -210.0 | -7.2 | 77,578,200 |
| 08/12 | 2,940.0 | 3,050.0 | 2,620.0 | 2,900.0 | -70.0 | -2.4 | 103,586,100 |
| 08/11 | 3,370.0 | 3,600.0 | 2,430.0 | 2,970.0 | -270.0 | -8.3 | 150,752,600 |
| 08/10 | 3,970.0 | 4,000.0 | 2,520.0 | 3,240.0 | -630.0 | -16.3 | 262,710,300 |
| 08/09 | 5,180.0 | 5,300.0 | 3,790.0 | 3,870.0 | -1,360.0 | -26.0 | 131,954,900 |
| 08/08 | 6,170.0 | 6,170.0 | 4,950.0 | 5,230.0 | -970.0 | -15.7 | 108,930,300 |
| 08/07 | 5,800.0 | 6,300.0 | 5,290.0 | 6,200.0 | +450.0 | +7.8 | 120,762,800 |
| 08/06 | 6,610.0 | 6,910.0 | 5,530.0 | 5,750.0 | -840.0 | -12.8 | 104,523,500 |
| 08/05 | 5,840.0 | 7,050.0 | 5,760.0 | 6,590.0 | +750.0 | +12.8 | 146,180,300 |
| 08/04 | 5,090.0 | 6,050.0 | 4,880.0 | 5,840.0 | +790.0 | +15.6 | 129,296,200 |
| 08/03 | 5,250.0 | 5,330.0 | 4,270.0 | 5,050.0 | -550.0 | -9.8 | 160,202,100 |
| 08/02 | 6,400.0 | 6,480.0 | 5,360.0 | 5,600.0 | -780.0 | -12.2 | 153,470,800 |
| 08/01 | 6,830.0 | 6,970.0 | 6,000.0 | 6,380.0 | -540.0 | -7.8 | 188,722,900 |
| 07/12 | 6,850.0 | 7,030.0 | 6,040.0 | 6,920.0 | +270.0 | +4.1 | 139,183,300 |
| 07/11 | 7,600.0 | 7,680.0 | 5,960.0 | 6,650.0 | -940.0 | -12.4 | 138,790,100 |
| 07/10 | 8,270.0 | 8,720.0 | 7,450.0 | 7,590.0 | -680.0 | -8.2 | 92,633,200 |
| 07/09 | 8,150.0 | 8,440.0 | 7,520.0 | 8,270.0 | +150.0 | +1.9 | 97,570,700 |
| 07/08 | 8,900.0 | 9,130.0 | 7,000.0 | 8,120.0 | -880.0 | -9.8 | 150,733,500 |
| 07/07 | 8,660.0 | 9,640.0 | 8,450.0 | 9,000.0 | +320.0 | +3.7 | 182,188,600 |
▶︎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
