！決算発表予定日 2024/05/09
5401東証P貸借
業種 鉄鋼
日本製鉄 株価時系列データ
PTS
3,435
円
(23:10)
株価は20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) | 2,705.5 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,847.0 (24/03/04) | 3,236.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,601.0 | 3,638.0 | 3,369.0 | 3,412.0 | -186.0 | -5.2 | 41,804,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,595.0 | 3,647.0 | 3,562.0 | 3,598.0 | +3.0 | +0.1 | 18,752,300 |
| 4/5 | 3,665.0 | 3,745.0 | 3,549.0 | 3,595.0 | -73.0 | -2.0 | 37,226,400 |
| 3/29 | 3,778.0 | 3,811.0 | 3,623.0 | 3,668.0 | -98.0 | -2.6 | 43,945,400 |
| 3/22 | 3,616.0 | 3,768.0 | 3,581.0 | 3,766.0 | +188.0 | +5.3 | 32,182,100 |
| 3/15 | 3,735.0 | 3,743.0 | 3,540.0 | 3,578.0 | -193.0 | -5.1 | 40,999,400 |
| 3/8 | 3,819.0 | 3,847.0 | 3,706.0 | 3,771.0 | -13.0 | -0.3 | 36,584,300 |
| 3/1 | 3,605.0 | 3,836.0 | 3,561.0 | 3,784.0 | +196.0 | +5.5 | 63,842,900 |
| 2/22 | 3,512.0 | 3,614.0 | 3,495.0 | 3,588.0 | +86.0 | +2.5 | 28,713,400 |
| 2/16 | 3,598.0 | 3,609.0 | 3,408.0 | 3,502.0 | -55.0 | -1.6 | 42,082,000 |
| 2/9 | 3,572.0 | 3,735.0 | 3,486.0 | 3,557.0 | +7.0 | +0.2 | 48,724,300 |
| 2/2 | 3,489.0 | 3,587.0 | 3,475.0 | 3,550.0 | +82.0 | +2.4 | 38,613,400 |
| 1/26 | 3,446.0 | 3,505.0 | 3,413.0 | 3,468.0 | +24.0 | +0.7 | 35,126,100 |
| 1/19 | 3,330.0 | 3,513.0 | 3,329.0 | 3,444.0 | +115.0 | +3.5 | 38,465,800 |
| 1/12 | 3,397.0 | 3,410.0 | 3,293.0 | 3,329.0 | -55.0 | -1.6 | 32,563,600 |
| 1/5 | 3,256.0 | 3,396.0 | 3,236.0 | 3,384.0 | +154.0 | +4.8 | 14,789,100 |
| 12/29 | 3,210.0 | 3,268.0 | 3,137.0 | 3,230.0 | +33.0 | +1.0 | 23,980,000 |
| 12/22 | 3,245.0 | 3,249.0 | 3,040.0 | 3,197.0 | -77.0 | -2.4 | 63,307,600 |
| 12/15 | 3,345.0 | 3,385.0 | 3,159.0 | 3,274.0 | -27.0 | -0.8 | 26,117,100 |
| 12/8 | 3,480.0 | 3,508.0 | 3,285.0 | 3,301.0 | -178.0 | -5.1 | 24,565,800 |
| 12/1 | 3,497.0 | 3,523.0 | 3,397.0 | 3,479.0 | +10.0 | +0.3 | 28,168,000 |
| 11/24 | 3,441.0 | 3,470.0 | 3,380.0 | 3,469.0 | +29.0 | +0.8 | 21,485,900 |
| 11/17 | 3,258.0 | 3,441.0 | 3,244.0 | 3,440.0 | +187.0 | +5.8 | 28,673,400 |
| 11/10 | 3,233.0 | 3,305.0 | 3,164.0 | 3,253.0 | +51.0 | +1.6 | 36,792,600 |
| 11/2 | 3,254.0 | 3,331.0 | 3,166.0 | 3,202.0 | -51.0 | -1.6 | 35,401,900 |
| 10/27 | 3,201.0 | 3,259.0 | 3,112.0 | 3,253.0 | +34.0 | +1.1 | 28,273,900 |
| 10/20 | 3,213.0 | 3,282.0 | 3,201.0 | 3,219.0 | +2.0 | +0.1 | 28,996,300 |
| 10/13 | 3,376.0 | 3,410.0 | 3,202.0 | 3,217.0 | -109.0 | -3.3 | 40,826,000 |
| 10/6 | 3,505.0 | 3,565.0 | 3,222.0 | 3,326.0 | -179.0 | -5.1 | 49,260,700 |
| 9/29 | 3,750.0 | 3,758.0 | 3,491.0 | 3,505.0 | -213.0 | -5.7 | 40,666,200 |
| 9/22 | 3,664.0 | 3,816.0 | 3,660.0 | 3,718.0 | +72.0 | +2.0 | 38,001,200 |
▶︎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