！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/21 | 2,990.0 | 3,039.0 | 2,960.0 | 3,007.0 | +11.0 | +0.4 | 32,127,000 |
| 4/14 | 2,971.0 | 3,053.0 | 2,945.0 | 2,996.0 | +57.0 | +1.9 | 40,953,700 |
| 4/7 | 3,150.0 | 3,164.0 | 2,905.5 | 2,939.0 | -181.0 | -5.8 | 54,740,400 |
| 3/31 | 3,029.0 | 3,149.0 | 2,954.0 | 3,120.0 | +120.5 | +4.0 | 65,509,000 |
| 3/24 | 2,980.0 | 3,045.0 | 2,930.0 | 2,999.5 | -1.5 | -0.1 | 44,424,200 |
| 3/17 | 3,150.0 | 3,199.0 | 2,950.5 | 3,001.0 | -221.0 | -6.9 | 100,673,100 |
| 3/10 | 3,199.0 | 3,294.0 | 3,138.0 | 3,222.0 | +74.0 | +2.4 | 84,435,600 |
| 3/3 | 3,071.0 | 3,183.0 | 3,032.0 | 3,148.0 | +78.0 | +2.5 | 95,534,400 |
| 2/24 | 3,075.0 | 3,120.0 | 3,023.0 | 3,070.0 | +20.0 | +0.7 | 75,177,400 |
| 2/17 | 2,763.0 | 3,073.0 | 2,759.0 | 3,050.0 | +266.5 | +9.6 | 102,776,300 |
| 2/10 | 2,721.0 | 2,831.0 | 2,611.0 | 2,783.5 | +101.5 | +3.8 | 83,809,200 |
| 2/3 | 2,725.0 | 2,745.0 | 2,663.0 | 2,682.0 | -75.0 | -2.7 | 60,009,900 |
| 1/27 | 2,664.0 | 2,763.0 | 2,584.0 | 2,757.0 | +129.0 | +4.9 | 128,300,700 |
| 1/20 | 2,560.0 | 2,641.5 | 2,470.0 | 2,628.0 | +87.5 | +3.4 | 52,045,500 |
| 1/13 | 2,310.0 | 2,558.5 | 2,300.0 | 2,540.5 | +253.5 | +11.1 | 55,571,200 |
| 1/6 | 2,277.0 | 2,296.5 | 2,228.0 | 2,287.0 | -5.0 | -0.2 | 18,347,000 |
| 12/30 | 2,239.0 | 2,336.0 | 2,239.0 | 2,292.0 | +66.0 | +3.0 | 27,370,900 |
| 12/23 | 2,242.0 | 2,268.0 | 2,176.5 | 2,226.0 | -35.0 | -1.6 | 31,248,400 |
| 12/16 | 2,266.5 | 2,316.5 | 2,238.0 | 2,261.0 | -15.0 | -0.7 | 37,380,000 |
| 12/9 | 2,218.5 | 2,294.5 | 2,215.0 | 2,276.0 | +96.0 | +4.4 | 31,744,800 |
| 12/2 | 2,250.0 | 2,250.5 | 2,157.5 | 2,180.0 | -78.5 | -3.5 | 41,126,600 |
| 11/25 | 2,205.0 | 2,299.5 | 2,203.5 | 2,258.5 | +62.0 | +2.8 | 25,807,000 |
| 11/18 | 2,175.0 | 2,227.5 | 2,148.5 | 2,196.5 | +8.0 | +0.4 | 24,941,500 |
| 11/11 | 2,150.0 | 2,216.0 | 2,146.0 | 2,188.5 | +74.0 | +3.5 | 33,073,800 |
| 11/4 | 2,027.0 | 2,210.0 | 2,019.0 | 2,114.5 | +86.5 | +4.3 | 37,301,000 |
| 10/28 | 2,120.0 | 2,125.5 | 2,018.5 | 2,028.0 | -61.5 | -2.9 | 27,362,000 |
| 10/21 | 2,121.0 | 2,154.0 | 2,076.0 | 2,089.5 | -49.5 | -2.3 | 17,973,400 |
| 10/14 | 2,095.5 | 2,150.0 | 2,076.0 | 2,139.0 | +53.5 | +2.6 | 19,549,900 |
| 10/7 | 1,994.5 | 2,142.0 | 1,960.5 | 2,085.5 | +79.0 | +3.9 | 29,433,600 |
| 9/30 | 2,230.0 | 2,243.0 | 1,991.5 | 2,006.5 | -235.5 | -10.5 | 48,363,000 |
▶︎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
