！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
3,040
円
(23:36)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 3,050.0 | 3,053.0 | 3,003.0 | 3,033.0 | -10.0 | -0.3 | 9,160,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 3,150.0 | 3,185.0 | 3,041.0 | 3,043.0 | -139.0 | -4.4 | 27,130,800 |
| 12/30 | 3,145.0 | 3,198.0 | 3,144.0 | 3,182.0 | +37.0 | +1.2 | 4,214,100 |
| 12/27 | 2,978.0 | 3,145.0 | 2,928.0 | 3,145.0 | +163.0 | +5.5 | 24,479,700 |
| 12/20 | 3,070.0 | 3,075.0 | 2,963.0 | 2,982.0 | -88.0 | -2.9 | 23,560,900 |
| 12/13 | 3,035.0 | 3,128.0 | 3,015.0 | 3,070.0 | +37.0 | +1.2 | 18,299,200 |
| 12/6 | 3,061.0 | 3,093.0 | 3,002.0 | 3,033.0 | -26.0 | -0.9 | 21,520,600 |
| 11/29 | 3,133.0 | 3,137.0 | 3,015.0 | 3,059.0 | -66.0 | -2.1 | 18,967,600 |
| 11/22 | 3,114.0 | 3,188.0 | 3,098.0 | 3,125.0 | +29.0 | +0.9 | 14,549,700 |
| 11/15 | 3,171.0 | 3,205.0 | 3,067.0 | 3,096.0 | -112.0 | -3.5 | 15,988,400 |
| 11/8 | 3,050.0 | 3,313.0 | 3,033.0 | 3,208.0 | +155.0 | +5.1 | 24,230,100 |
| 11/1 | 2,970.0 | 3,084.0 | 2,952.5 | 3,053.0 | +66.5 | +2.2 | 22,017,800 |
| 10/25 | 3,056.0 | 3,070.0 | 2,974.0 | 2,986.5 | -57.5 | -1.9 | 17,969,000 |
| 10/18 | 3,135.0 | 3,139.0 | 3,040.0 | 3,044.0 | -87.0 | -2.8 | 14,979,600 |
| 10/11 | 3,264.0 | 3,271.0 | 3,127.0 | 3,131.0 | -105.0 | -3.2 | 16,150,300 |
| 10/4 | 3,159.0 | 3,266.0 | 3,152.0 | 3,236.0 | -10.0 | -0.3 | 19,747,500 |
| 9/27 | 3,200.0 | 3,268.0 | 3,182.0 | 3,246.0 | +60.0 | +1.9 | 26,305,700 |
| 9/20 | 3,015.0 | 3,196.0 | 2,950.5 | 3,186.0 | +185.0 | +6.2 | 18,999,900 |
| 9/13 | 3,003.0 | 3,084.0 | 2,908.0 | 3,001.0 | -81.0 | -2.6 | 29,628,700 |
| 9/6 | 3,327.0 | 3,330.0 | 3,057.0 | 3,082.0 | -228.0 | -6.9 | 26,379,900 |
| 8/30 | 3,222.0 | 3,335.0 | 3,197.0 | 3,310.0 | +85.0 | +2.6 | 19,677,500 |
| 8/23 | 3,289.0 | 3,310.0 | 3,171.0 | 3,225.0 | -48.0 | -1.5 | 18,028,900 |
| 8/16 | 3,173.0 | 3,296.0 | 3,149.0 | 3,273.0 | +104.0 | +3.3 | 17,497,800 |
| 8/9 | 3,001.0 | 3,207.0 | 2,802.0 | 3,169.0 | -33.0 | -1.0 | 46,851,900 |
| 8/2 | 3,200.0 | 3,280.0 | 3,137.0 | 3,202.0 | +33.0 | +1.0 | 33,159,900 |
| 7/26 | 3,356.0 | 3,365.0 | 3,158.0 | 3,169.0 | -185.0 | -5.5 | 27,923,300 |
| 7/19 | 3,464.0 | 3,464.0 | 3,342.0 | 3,354.0 | -98.0 | -2.8 | 15,554,000 |
| 7/12 | 3,475.0 | 3,484.0 | 3,412.0 | 3,452.0 | -11.0 | -0.3 | 15,035,400 |
| 7/5 | 3,438.0 | 3,513.0 | 3,413.0 | 3,463.0 | +62.0 | +1.8 | 22,067,200 |
| 6/28 | 3,329.0 | 3,431.0 | 3,324.0 | 3,401.0 | +69.0 | +2.1 | 20,927,900 |
| 6/21 | 3,334.0 | 3,385.0 | 3,293.0 | 3,332.0 | -12.0 | -0.4 | 16,312,800 |
▶︎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
