！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
3,016
円
(23:45)
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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 3,050.0 | 3,053.0 | 3,003.0 | 3,015.0 | -28.0 | -0.9 | 11,571,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/8 | 1,622.0 | 1,634.5 | 1,561.5 | 1,616.5 | +25.0 | +1.6 | 20,943,100 |
| 11/1 | 1,566.5 | 1,611.0 | 1,558.0 | 1,591.5 | +36.5 | +2.4 | 15,328,800 |
| 10/25 | 1,538.5 | 1,568.5 | 1,531.5 | 1,555.0 | +29.5 | +1.9 | 8,925,400 |
| 10/18 | 1,530.0 | 1,556.0 | 1,500.5 | 1,525.5 | +21.0 | +1.4 | 11,482,500 |
| 10/11 | 1,485.5 | 1,508.0 | 1,458.0 | 1,504.5 | +25.0 | +1.7 | 10,968,700 |
| 10/4 | 1,512.5 | 1,540.0 | 1,467.5 | 1,479.5 | -46.0 | -3.0 | 14,438,400 |
| 9/27 | 1,508.0 | 1,567.5 | 1,469.0 | 1,525.5 | +20.5 | +1.4 | 16,132,500 |
| 9/20 | 1,568.5 | 1,584.5 | 1,502.5 | 1,505.0 | -70.0 | -4.4 | 15,041,800 |
| 9/13 | 1,492.0 | 1,584.0 | 1,487.5 | 1,575.0 | +81.0 | +5.4 | 18,962,900 |
| 9/6 | 1,483.0 | 1,517.5 | 1,464.5 | 1,494.0 | +8.0 | +0.5 | 15,372,400 |
| 8/30 | 1,420.0 | 1,487.5 | 1,413.5 | 1,486.0 | +16.0 | +1.1 | 16,719,100 |
| 8/23 | 1,462.5 | 1,488.0 | 1,432.0 | 1,470.0 | +14.0 | +1.0 | 14,213,700 |
| 8/16 | 1,472.5 | 1,493.5 | 1,428.5 | 1,456.0 | -42.0 | -2.8 | 13,076,700 |
| 8/9 | 1,522.0 | 1,553.5 | 1,473.0 | 1,498.0 | -49.5 | -3.2 | 21,368,500 |
| 8/2 | 1,733.0 | 1,743.5 | 1,540.5 | 1,547.5 | -195.5 | -11.2 | 20,748,700 |
| 7/26 | 1,786.5 | 1,789.0 | 1,726.5 | 1,743.0 | -39.0 | -2.2 | 14,394,000 |
| 7/19 | 1,832.5 | 1,840.5 | 1,762.5 | 1,782.0 | -42.5 | -2.3 | 12,246,900 |
| 7/12 | 1,850.0 | 1,857.0 | 1,807.0 | 1,824.5 | -30.5 | -1.6 | 12,162,300 |
| 7/5 | 1,881.0 | 1,886.0 | 1,840.5 | 1,855.0 | +6.0 | +0.3 | 12,715,000 |
| 6/28 | 1,842.5 | 1,867.5 | 1,831.0 | 1,849.0 | +9.5 | +0.5 | 13,707,600 |
| 6/21 | 1,826.5 | 1,855.5 | 1,806.0 | 1,839.5 | -0.5 | +0.0 | 14,390,000 |
| 6/14 | 1,835.0 | 1,859.0 | 1,814.0 | 1,840.0 | +25.0 | +1.4 | 12,280,200 |
| 6/7 | 1,779.5 | 1,858.0 | 1,774.0 | 1,815.0 | +8.5 | +0.5 | 15,758,700 |
| 5/31 | 1,857.0 | 1,875.0 | 1,790.5 | 1,806.5 | -47.5 | -2.6 | 17,319,900 |
| 5/24 | 1,862.5 | 1,870.0 | 1,815.5 | 1,854.0 | +4.5 | +0.2 | 13,716,900 |
| 5/17 | 1,846.0 | 1,866.0 | 1,791.5 | 1,849.5 | -18.0 | -1.0 | 19,269,800 |
| 5/10 | 1,995.0 | 1,997.0 | 1,848.0 | 1,867.5 | -113.0 | -5.7 | 16,214,200 |
| 4/26 | 2,030.0 | 2,047.0 | 1,961.0 | 1,980.5 | -55.5 | -2.7 | 11,248,800 |
| 4/19 | 2,046.0 | 2,066.0 | 2,032.0 | 2,036.0 | ー | ー | 9,607,000 |
▶︎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
