！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
3,025
円
(21:30)
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) |
|---|---|---|---|---|---|---|---|
| 04/12 | 2,520.0 | 2,570.0 | 2,420.0 | 2,510.0 | -30.0 | -1.2 | 45,396,100 |
| 04/11 | 2,470.0 | 2,590.0 | 2,380.0 | 2,540.0 | +60.0 | +2.4 | 63,900,800 |
| 04/10 | 2,600.0 | 2,750.0 | 2,390.0 | 2,480.0 | -140.0 | -5.3 | 114,075,800 |
| 04/09 | 2,510.0 | 2,660.0 | 2,430.0 | 2,620.0 | +110.0 | +4.4 | 96,192,300 |
| 04/08 | 2,280.0 | 2,510.0 | 2,250.0 | 2,510.0 | +250.0 | +11.1 | 72,550,000 |
| 04/07 | 2,300.0 | 2,390.0 | 2,150.0 | 2,260.0 | -30.0 | -1.3 | 68,977,300 |
| 04/06 | 2,240.0 | 2,310.0 | 2,110.0 | 2,290.0 | +60.0 | +2.7 | 70,006,400 |
| 04/05 | 2,320.0 | 2,330.0 | 2,030.0 | 2,230.0 | -80.0 | -3.5 | 94,557,000 |
| 04/04 | 2,440.0 | 2,630.0 | 2,300.0 | 2,310.0 | -120.0 | -4.9 | 109,508,900 |
| 04/03 | 2,180.0 | 2,530.0 | 2,140.0 | 2,430.0 | +290.0 | +13.6 | 110,485,600 |
| 04/02 | 2,170.0 | 2,200.0 | 2,050.0 | 2,140.0 | -40.0 | -1.8 | 54,235,300 |
| 04/01 | 2,310.0 | 2,330.0 | 2,150.0 | 2,180.0 | -120.0 | -5.2 | 54,777,900 |
| 03/12 | 2,070.0 | 2,310.0 | 1,990.0 | 2,300.0 | +200.0 | +9.5 | 63,219,500 |
| 03/11 | 2,310.0 | 2,320.0 | 1,980.0 | 2,100.0 | -160.0 | -7.1 | 52,577,800 |
| 03/10 | 2,000.0 | 2,390.0 | 1,980.0 | 2,260.0 | +270.0 | +13.6 | 123,405,500 |
| 03/09 | 2,100.0 | 2,190.0 | 1,950.0 | 1,990.0 | -100.0 | -4.8 | 98,568,300 |
| 03/08 | 1,860.0 | 2,300.0 | 1,820.0 | 2,090.0 | +250.0 | +13.6 | 113,510,500 |
| 03/07 | 1,660.0 | 1,880.0 | 1,630.0 | 1,840.0 | +190.0 | +11.5 | 93,618,000 |
| 03/06 | 1,360.0 | 1,670.0 | 1,330.0 | 1,650.0 | +290.0 | +21.3 | 76,766,900 |
| 03/05 | 1,330.0 | 1,420.0 | 1,300.0 | 1,360.0 | +30.0 | +2.3 | 41,065,500 |
| 03/04 | 1,410.0 | 1,510.0 | 1,270.0 | 1,330.0 | -90.0 | -6.3 | 40,110,000 |
| 03/03 | 1,640.0 | 1,650.0 | 1,360.0 | 1,420.0 | -200.0 | -12.4 | 44,980,500 |
| 03/02 | 1,430.0 | 1,640.0 | 1,420.0 | 1,620.0 | +210.0 | +14.9 | 50,254,100 |
| 03/01 | 1,400.0 | 1,560.0 | 1,340.0 | 1,410.0 | +20.0 | +1.4 | 36,214,300 |
| 02/12 | 1,500.0 | 1,530.0 | 1,290.0 | 1,390.0 | -100.0 | -6.7 | 29,812,200 |
| 02/11 | 1,390.0 | 1,510.0 | 1,190.0 | 1,490.0 | +90.0 | +6.4 | 47,200,600 |
| 02/10 | 1,590.0 | 1,590.0 | 1,340.0 | 1,400.0 | -200.0 | -12.5 | 34,268,500 |
| 02/09 | 1,670.0 | 1,690.0 | 1,550.0 | 1,600.0 | -70.0 | -4.2 | 30,955,400 |
| 02/08 | 1,740.0 | 1,780.0 | 1,600.0 | 1,670.0 | -60.0 | -3.5 | 41,651,200 |
| 02/07 | 1,880.0 | 2,090.0 | 1,730.0 | 1,730.0 | -140.0 | -7.5 | 40,458,100 |
▶︎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
