！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 3,570.0 | 3,700.0 | 3,478.0 | 3,646.0 | +105.0 | +3.0 | 39,702,300 |
| 9/8 | 3,545.0 | 3,679.0 | 3,533.0 | 3,541.0 | +35.0 | +1.0 | 52,590,100 |
| 9/1 | 3,375.0 | 3,520.0 | 3,363.0 | 3,506.0 | +155.0 | +4.6 | 41,706,000 |
| 8/25 | 3,243.0 | 3,359.0 | 3,236.0 | 3,351.0 | +104.0 | +3.2 | 22,769,400 |
| 8/18 | 3,385.0 | 3,406.0 | 3,195.0 | 3,247.0 | -126.0 | -3.7 | 34,863,300 |
| 8/10 | 3,315.0 | 3,430.0 | 3,315.0 | 3,373.0 | +104.0 | +3.2 | 52,286,500 |
| 8/4 | 3,220.0 | 3,308.0 | 3,176.0 | 3,269.0 | +94.0 | +3.0 | 52,318,300 |
| 7/28 | 3,102.0 | 3,220.0 | 3,102.0 | 3,175.0 | +110.0 | +3.6 | 56,372,700 |
| 7/21 | 2,979.5 | 3,093.0 | 2,972.5 | 3,065.0 | +67.5 | +2.3 | 29,617,000 |
| 7/14 | 3,029.0 | 3,032.0 | 2,931.5 | 2,997.5 | +4.0 | +0.1 | 28,821,900 |
| 7/7 | 3,031.0 | 3,085.0 | 2,963.5 | 2,993.5 | -10.5 | -0.4 | 39,982,400 |
| 6/30 | 2,923.5 | 3,013.0 | 2,893.0 | 3,004.0 | +86.5 | +3.0 | 38,619,500 |
| 6/23 | 3,005.0 | 3,008.0 | 2,861.5 | 2,917.5 | -67.0 | -2.2 | 40,987,700 |
| 6/16 | 2,895.0 | 3,029.0 | 2,866.5 | 2,984.5 | +89.5 | +3.1 | 52,665,900 |
| 6/9 | 2,844.0 | 2,932.5 | 2,834.0 | 2,895.0 | +98.0 | +3.5 | 45,100,500 |
| 6/2 | 2,824.0 | 2,854.0 | 2,705.5 | 2,797.0 | +7.0 | +0.3 | 48,615,600 |
| 5/26 | 2,844.0 | 2,887.5 | 2,780.0 | 2,790.0 | -53.5 | -1.9 | 46,201,400 |
| 5/19 | 2,873.5 | 2,916.0 | 2,814.0 | 2,843.5 | -15.5 | -0.5 | 47,422,300 |
| 5/12 | 2,889.5 | 3,180.0 | 2,772.0 | 2,859.0 | -39.0 | -1.4 | 121,112,200 |
| 5/2 | 2,894.0 | 2,918.0 | 2,875.0 | 2,898.0 | +5.0 | +0.2 | 14,700,800 |
| 4/28 | 2,992.0 | 2,993.5 | 2,786.5 | 2,893.0 | -114.0 | -3.8 | 66,926,900 |
▶︎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
