！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
3,021.9
円
取引時間外
(15:25)
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 | 3,015.0 | -28.0 | -0.9 | 9,052,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/30 | 1,809.5 | 1,925.0 | 1,801.0 | 1,892.0 | +144.5 | +8.3 | 35,726,800 |
| 7/21 | 1,803.0 | 1,814.5 | 1,747.5 | 1,747.5 | -95.5 | -5.2 | 16,598,700 |
| 7/16 | 1,820.0 | 1,862.0 | 1,783.5 | 1,843.0 | +59.5 | +3.3 | 27,376,900 |
| 7/9 | 1,882.0 | 1,882.0 | 1,740.0 | 1,783.5 | -112.5 | -5.9 | 26,670,400 |
| 7/2 | 1,935.0 | 1,980.5 | 1,851.5 | 1,896.0 | -13.5 | -0.7 | 27,293,900 |
| 6/25 | 1,769.0 | 1,912.5 | 1,756.0 | 1,909.5 | +79.5 | +4.3 | 26,258,100 |
| 6/18 | 1,961.0 | 1,982.5 | 1,812.0 | 1,830.0 | -130.5 | -6.7 | 26,811,400 |
| 6/11 | 1,989.5 | 1,998.0 | 1,908.0 | 1,960.5 | -78.5 | -3.9 | 30,406,700 |
| 6/4 | 2,094.0 | 2,104.5 | 1,962.5 | 2,039.0 | -63.5 | -3.0 | 32,400,100 |
| 5/28 | 2,114.0 | 2,170.0 | 2,011.5 | 2,102.5 | +12.5 | +0.6 | 36,963,400 |
| 5/21 | 2,218.0 | 2,264.5 | 2,056.5 | 2,090.0 | -92.0 | -4.2 | 36,343,200 |
| 5/14 | 2,217.0 | 2,354.5 | 2,140.0 | 2,182.0 | +15.0 | +0.7 | 65,635,400 |
| 5/7 | 2,000.0 | 2,191.5 | 1,999.0 | 2,167.0 | +260.0 | +13.6 | 24,652,400 |
| 4/30 | 1,869.0 | 1,943.0 | 1,849.0 | 1,907.0 | +68.0 | +3.7 | 17,749,100 |
| 4/23 | 1,957.5 | 1,958.0 | 1,789.5 | 1,839.0 | -120.5 | -6.2 | 27,674,000 |
| 4/16 | 1,848.0 | 2,019.0 | 1,835.0 | 1,959.5 | +117.0 | +6.4 | 28,153,200 |
| 4/9 | 1,848.0 | 1,920.0 | 1,811.0 | 1,842.5 | +15.5 | +0.9 | 26,719,800 |
| 4/2 | 1,890.5 | 1,917.0 | 1,791.0 | 1,827.0 | -23.5 | -1.3 | 27,206,200 |
| 3/26 | 1,892.0 | 1,954.0 | 1,727.5 | 1,850.5 | -40.0 | -2.1 | 33,529,700 |
| 3/19 | 1,849.0 | 1,896.0 | 1,771.0 | 1,890.5 | +61.0 | +3.3 | 32,970,300 |
| 3/12 | 1,755.0 | 1,854.0 | 1,739.0 | 1,829.5 | +128.0 | +7.5 | 39,980,600 |
| 3/5 | 1,582.0 | 1,701.5 | 1,533.0 | 1,701.5 | +134.0 | +8.6 | 29,958,300 |
| 2/26 | 1,556.0 | 1,618.0 | 1,538.5 | 1,567.5 | +51.5 | +3.4 | 21,491,600 |
| 2/19 | 1,498.0 | 1,591.5 | 1,470.5 | 1,516.0 | +28.0 | +1.9 | 30,341,100 |
| 2/12 | 1,431.0 | 1,488.0 | 1,410.5 | 1,488.0 | +153.0 | +11.5 | 32,993,900 |
| 2/5 | 1,198.0 | 1,336.5 | 1,196.0 | 1,335.0 | +128.0 | +10.6 | 28,277,200 |
| 1/29 | 1,308.5 | 1,313.5 | 1,185.0 | 1,207.0 | -98.5 | -7.6 | 37,073,600 |
| 1/22 | 1,371.5 | 1,380.5 | 1,305.0 | 1,305.5 | -83.5 | -6.0 | 22,602,300 |
| 1/15 | 1,479.0 | 1,499.0 | 1,382.0 | 1,389.0 | -69.0 | -4.7 | 22,414,000 |
| 1/8 | 1,335.0 | 1,465.5 | 1,301.0 | 1,458.0 | +130.0 | +9.8 | 27,061,400 |
▶︎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
