！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
3,020
円
(13:36)
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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 3,050.0 | 3,053.0 | 3,003.0 | 3,020.0 | -23.0 | -0.8 | 7,905,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/25 | 2,036.0 | 2,077.5 | 2,000.0 | 2,039.0 | -2.0 | -0.1 | 31,049,000 |
| 2/18 | 2,010.0 | 2,061.0 | 1,974.5 | 2,041.0 | -32.5 | -1.6 | 39,801,800 |
| 2/10 | 1,966.5 | 2,081.5 | 1,946.5 | 2,073.5 | +135.5 | +7.0 | 43,037,300 |
| 2/4 | 1,795.0 | 1,944.5 | 1,789.0 | 1,938.0 | +133.5 | +7.4 | 43,864,900 |
| 1/28 | 1,892.5 | 1,904.0 | 1,787.0 | 1,804.5 | -100.0 | -5.3 | 49,010,300 |
| 1/21 | 2,212.0 | 2,263.0 | 1,857.5 | 1,904.5 | -286.0 | -13.1 | 73,733,100 |
| 1/14 | 2,041.0 | 2,206.0 | 2,014.0 | 2,190.5 | +168.5 | +8.3 | 45,441,100 |
| 1/7 | 1,895.5 | 2,027.5 | 1,877.0 | 2,022.0 | +143.5 | +7.6 | 28,173,200 |
| 12/30 | 1,880.0 | 1,883.5 | 1,848.0 | 1,878.5 | +4.0 | +0.2 | 12,200,700 |
| 12/24 | 1,888.5 | 1,901.5 | 1,847.0 | 1,874.5 | -20.5 | -1.1 | 17,569,500 |
| 12/17 | 1,857.0 | 1,928.0 | 1,835.0 | 1,895.0 | +55.5 | +3.0 | 25,405,300 |
| 12/10 | 1,820.0 | 1,900.0 | 1,790.0 | 1,839.5 | +45.5 | +2.5 | 31,108,400 |
| 12/3 | 1,746.0 | 1,799.0 | 1,690.5 | 1,794.0 | -12.5 | -0.7 | 45,947,900 |
| 11/26 | 1,820.0 | 1,874.0 | 1,788.5 | 1,806.5 | -36.0 | -2.0 | 25,093,200 |
| 11/19 | 1,949.5 | 1,950.0 | 1,818.0 | 1,842.5 | -95.0 | -4.9 | 31,660,400 |
| 11/12 | 1,895.0 | 1,964.5 | 1,881.0 | 1,937.5 | +9.5 | +0.5 | 34,571,700 |
| 11/5 | 2,044.0 | 2,120.0 | 1,924.5 | 1,928.0 | -71.0 | -3.6 | 48,814,900 |
| 10/29 | 1,970.0 | 2,083.0 | 1,969.0 | 1,999.0 | +58.5 | +3.0 | 38,117,600 |
| 10/22 | 1,975.0 | 2,021.0 | 1,911.0 | 1,940.5 | -21.0 | -1.1 | 28,861,900 |
| 10/15 | 1,937.0 | 1,977.5 | 1,904.0 | 1,961.5 | +45.5 | +2.4 | 31,667,800 |
| 10/8 | 2,005.5 | 2,014.0 | 1,870.0 | 1,916.0 | -67.0 | -3.4 | 35,800,400 |
| 10/1 | 2,115.0 | 2,154.0 | 1,975.0 | 1,983.0 | -124.0 | -5.9 | 41,040,100 |
| 9/24 | 2,070.5 | 2,141.5 | 2,006.5 | 2,107.0 | -46.0 | -2.1 | 44,097,100 |
| 9/17 | 2,301.0 | 2,381.0 | 2,087.5 | 2,153.0 | -148.0 | -6.4 | 68,731,600 |
| 9/10 | 2,300.0 | 2,354.0 | 2,278.0 | 2,301.0 | +33.5 | +1.5 | 43,241,700 |
| 9/3 | 2,101.0 | 2,280.5 | 2,100.0 | 2,267.5 | +207.5 | +10.1 | 69,233,400 |
| 8/27 | 1,910.0 | 2,083.5 | 1,878.5 | 2,060.0 | +157.5 | +8.3 | 40,041,600 |
| 8/20 | 2,228.0 | 2,238.0 | 1,893.0 | 1,902.5 | -342.0 | -15.2 | 48,927,700 |
| 8/13 | 2,139.0 | 2,254.0 | 2,122.5 | 2,244.5 | +130.0 | +6.2 | 37,846,200 |
| 8/6 | 1,922.5 | 2,176.5 | 1,919.0 | 2,114.5 | +222.5 | +11.8 | 63,608,200 |
▶︎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
