！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
3,030.6
円
(09:47)
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 | 3,030.0 | -13.0 | -0.4 | 7,040,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,239.0 | 2,266.5 | 2,222.0 | 2,242.0 | +16.0 | +0.7 | 15,631,100 |
| 9/16 | 2,308.5 | 2,316.5 | 2,210.5 | 2,226.0 | -52.0 | -2.3 | 36,720,500 |
| 9/9 | 2,200.0 | 2,284.0 | 2,192.0 | 2,278.0 | +88.0 | +4.0 | 32,442,300 |
| 9/2 | 2,142.5 | 2,270.0 | 2,140.5 | 2,190.0 | +16.5 | +0.8 | 55,323,500 |
| 8/26 | 2,139.0 | 2,195.0 | 2,130.5 | 2,173.5 | +27.5 | +1.3 | 22,046,100 |
| 8/19 | 2,142.0 | 2,183.5 | 2,109.0 | 2,146.0 | +10.5 | +0.5 | 30,620,400 |
| 8/12 | 2,080.0 | 2,158.5 | 2,078.5 | 2,135.5 | +50.5 | +2.4 | 31,093,500 |
| 8/5 | 1,979.5 | 2,103.0 | 1,893.0 | 2,085.0 | +115.0 | +5.8 | 52,963,400 |
| 7/29 | 1,968.0 | 1,993.5 | 1,940.0 | 1,970.0 | -4.5 | -0.2 | 25,476,800 |
| 7/22 | 2,000.0 | 2,055.0 | 1,938.0 | 1,974.5 | +5.0 | +0.3 | 31,753,500 |
| 7/15 | 1,970.0 | 1,974.0 | 1,906.0 | 1,969.5 | +39.5 | +2.1 | 28,001,400 |
| 7/8 | 1,904.0 | 1,957.0 | 1,851.0 | 1,930.0 | +30.5 | +1.6 | 37,042,600 |
| 7/1 | 1,904.0 | 1,949.5 | 1,879.0 | 1,899.5 | +17.5 | +0.9 | 35,538,300 |
| 6/24 | 1,966.5 | 1,968.0 | 1,838.0 | 1,882.0 | -89.5 | -4.5 | 46,664,100 |
| 6/17 | 2,101.5 | 2,123.0 | 1,946.0 | 1,971.5 | -178.5 | -8.3 | 41,642,800 |
| 6/10 | 2,195.5 | 2,254.5 | 2,125.0 | 2,150.0 | -57.5 | -2.6 | 31,619,700 |
| 6/3 | 2,225.0 | 2,262.5 | 2,187.0 | 2,207.5 | +5.0 | +0.2 | 46,369,900 |
| 5/27 | 2,158.5 | 2,204.0 | 2,095.5 | 2,202.5 | +47.0 | +2.2 | 35,190,700 |
| 5/20 | 2,085.0 | 2,158.0 | 2,012.0 | 2,155.5 | +79.5 | +3.8 | 32,898,600 |
| 5/13 | 2,010.0 | 2,098.5 | 1,920.0 | 2,076.0 | -0.5 | +0.0 | 59,290,300 |
| 5/6 | 2,071.0 | 2,089.0 | 2,045.0 | 2,076.5 | +7.0 | +0.3 | 12,986,200 |
| 4/28 | 2,034.5 | 2,069.5 | 1,958.5 | 2,069.5 | -12.0 | -0.6 | 31,647,200 |
| 4/22 | 2,116.0 | 2,172.5 | 2,075.0 | 2,081.5 | -38.5 | -1.8 | 27,688,200 |
| 4/15 | 2,071.0 | 2,138.5 | 2,039.0 | 2,120.0 | +70.5 | +3.4 | 28,218,600 |
| 4/8 | 2,133.5 | 2,140.0 | 1,971.5 | 2,049.5 | -84.0 | -3.9 | 35,170,700 |
| 4/1 | 2,285.0 | 2,298.0 | 2,117.5 | 2,133.5 | -150.0 | -6.6 | 42,928,900 |
| 3/25 | 2,174.5 | 2,318.5 | 2,167.5 | 2,283.5 | +125.5 | +5.8 | 48,289,300 |
| 3/18 | 2,112.0 | 2,164.0 | 2,072.5 | 2,158.0 | +54.0 | +2.6 | 44,882,900 |
| 3/11 | 2,135.0 | 2,144.0 | 1,963.0 | 2,104.0 | -42.0 | -2.0 | 44,922,500 |
| 3/4 | 2,061.5 | 2,200.0 | 2,053.5 | 2,146.0 | +107.0 | +5.3 | 56,342,900 |
▶︎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
