！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
3,018
円
(19:03)
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 | 38,702,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 8,530.0 | 9,010.0 | 8,430.0 | 8,680.0 | +170.0 | +2.0 | 148,137,500 |
| 07/05 | 7,860.0 | 8,940.0 | 7,770.0 | 8,510.0 | +750.0 | +9.7 | 189,516,200 |
| 07/04 | 8,310.0 | 8,330.0 | 7,430.0 | 7,760.0 | -520.0 | -6.3 | 193,714,000 |
| 07/03 | 8,150.0 | 9,000.0 | 7,760.0 | 8,280.0 | +230.0 | +2.9 | 368,808,400 |
| 07/02 | 7,100.0 | 8,580.0 | 7,050.0 | 8,050.0 | +930.0 | +13.1 | 236,449,700 |
| 07/01 | 6,800.0 | 7,200.0 | 6,180.0 | 7,120.0 | +280.0 | +4.1 | 291,343,700 |
| 06/12 | 5,180.0 | 6,910.0 | 5,150.0 | 6,840.0 | +1,640.0 | +31.5 | 285,087,200 |
| 06/11 | 4,770.0 | 5,200.0 | 4,750.0 | 5,200.0 | +440.0 | +9.2 | 87,121,800 |
| 06/10 | 4,880.0 | 5,030.0 | 4,750.0 | 4,760.0 | -100.0 | -2.1 | 76,589,300 |
| 06/09 | 4,900.0 | 5,130.0 | 4,620.0 | 4,860.0 | -40.0 | -0.8 | 121,730,200 |
| 06/08 | 4,500.0 | 5,020.0 | 4,490.0 | 4,900.0 | +440.0 | +9.9 | 163,362,300 |
| 06/07 | 4,340.0 | 4,600.0 | 4,290.0 | 4,460.0 | +130.0 | +3.0 | 114,760,400 |
| 06/06 | 4,240.0 | 4,350.0 | 3,700.0 | 4,330.0 | +140.0 | +3.3 | 100,627,900 |
| 06/05 | 4,190.0 | 4,400.0 | 4,080.0 | 4,190.0 | -10.0 | -0.2 | 113,323,400 |
| 06/04 | 4,570.0 | 4,590.0 | 4,180.0 | 4,200.0 | -360.0 | -7.9 | 91,760,600 |
| 06/03 | 4,620.0 | 4,790.0 | 4,480.0 | 4,560.0 | -110.0 | -2.4 | 187,324,700 |
| 06/02 | 4,330.0 | 4,750.0 | 3,970.0 | 4,670.0 | +330.0 | +7.6 | 231,553,200 |
| 06/01 | 4,280.0 | 4,440.0 | 3,780.0 | 4,340.0 | +140.0 | +3.3 | 150,855,400 |
| 05/12 | 4,070.0 | 4,480.0 | 4,030.0 | 4,200.0 | +120.0 | +2.9 | 206,285,100 |
| 05/11 | 4,180.0 | 4,500.0 | 3,950.0 | 4,080.0 | -50.0 | -1.2 | 220,025,600 |
| 05/10 | 4,160.0 | 4,430.0 | 3,910.0 | 4,130.0 | -130.0 | -3.1 | 284,893,600 |
| 05/09 | 3,280.0 | 4,570.0 | 3,270.0 | 4,260.0 | +1,040.0 | +32.3 | 298,637,600 |
| 05/08 | 2,840.0 | 3,240.0 | 2,730.0 | 3,220.0 | +380.0 | +13.4 | 143,941,400 |
| 05/07 | 2,590.0 | 2,850.0 | 2,570.0 | 2,840.0 | +260.0 | +10.1 | 68,018,100 |
| 05/06 | 2,530.0 | 2,680.0 | 2,530.0 | 2,580.0 | +40.0 | +1.6 | 67,854,000 |
| 05/05 | 2,650.0 | 2,720.0 | 2,420.0 | 2,540.0 | -120.0 | -4.5 | 81,979,100 |
| 05/04 | 2,680.0 | 2,770.0 | 2,470.0 | 2,660.0 | -50.0 | -1.9 | 101,520,200 |
| 05/03 | 2,860.0 | 2,940.0 | 2,620.0 | 2,710.0 | -170.0 | -5.9 | 124,435,400 |
| 05/02 | 2,530.0 | 2,880.0 | 2,520.0 | 2,880.0 | +360.0 | +14.3 | 119,057,700 |
| 05/01 | 2,510.0 | 2,590.0 | 2,450.0 | 2,520.0 | +10.0 | +0.4 | 52,745,300 |
▶︎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
