！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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,370.0 | 3,425.0 | 3,291.0 | 3,344.0 | -22.0 | -0.7 | 16,552,800 |
| 6/7 | 3,450.0 | 3,458.0 | 3,341.0 | 3,366.0 | -66.0 | -1.9 | 18,458,500 |
| 5/31 | 3,353.0 | 3,435.0 | 3,316.0 | 3,432.0 | +96.0 | +2.9 | 24,388,100 |
| 5/24 | 3,290.0 | 3,372.0 | 3,284.0 | 3,336.0 | +54.0 | +1.7 | 19,659,000 |
| 5/17 | 3,300.0 | 3,380.0 | 3,212.0 | 3,282.0 | -28.0 | -0.9 | 29,691,700 |
| 5/10 | 3,500.0 | 3,500.0 | 3,243.0 | 3,310.0 | -163.0 | -4.7 | 28,331,500 |
| 5/2 | 3,463.0 | 3,541.0 | 3,461.0 | 3,473.0 | +29.0 | +0.8 | 12,654,500 |
| 4/26 | 3,467.0 | 3,507.0 | 3,409.0 | 3,444.0 | +32.0 | +0.9 | 19,751,700 |
| 4/19 | 3,601.0 | 3,638.0 | 3,369.0 | 3,412.0 | -186.0 | -5.2 | 33,309,800 |
| 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 |
▶︎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
