！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
3,018
円
(19:03)
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 | 11,571,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,347.0 | 1,362.5 | 1,319.0 | 1,328.0 | -17.0 | -1.3 | 11,472,300 |
| 12/25 | 1,332.5 | 1,349.0 | 1,281.5 | 1,345.0 | +15.0 | +1.1 | 18,425,100 |
| 12/18 | 1,341.0 | 1,368.5 | 1,290.0 | 1,330.0 | -19.5 | -1.4 | 19,288,500 |
| 12/11 | 1,401.0 | 1,423.5 | 1,316.0 | 1,349.5 | -42.0 | -3.0 | 25,881,800 |
| 12/4 | 1,340.5 | 1,396.0 | 1,272.5 | 1,391.5 | +64.0 | +4.8 | 29,917,500 |
| 11/27 | 1,285.0 | 1,368.0 | 1,260.0 | 1,327.5 | +110.5 | +9.1 | 29,319,900 |
| 11/20 | 1,207.0 | 1,264.5 | 1,166.0 | 1,217.0 | +37.5 | +3.2 | 28,831,800 |
| 11/13 | 1,124.0 | 1,268.0 | 1,068.0 | 1,179.5 | +78.5 | +7.1 | 39,341,800 |
| 11/6 | 1,029.5 | 1,105.5 | 1,025.5 | 1,101.0 | +94.5 | +9.4 | 24,343,300 |
| 10/30 | 1,119.0 | 1,122.5 | 1,005.5 | 1,006.5 | -112.5 | -10.1 | 20,023,200 |
| 10/23 | 1,070.0 | 1,147.0 | 1,069.5 | 1,119.0 | +53.0 | +5.0 | 22,871,500 |
| 10/16 | 1,079.0 | 1,094.0 | 1,043.0 | 1,066.0 | -21.5 | -2.0 | 17,711,700 |
| 10/9 | 1,021.0 | 1,116.0 | 1,017.5 | 1,087.5 | +104.2 | +10.6 | 28,217,300 |
| 10/2 | 998.1 | 1,036.5 | 975.1 | 983.3 | -4.8 | -0.5 | 21,014,600 |
| 9/25 | 1,039.5 | 1,054.0 | 982.0 | 988.1 | -74.4 | -7.0 | 21,367,600 |
| 9/18 | 1,177.0 | 1,180.0 | 1,056.0 | 1,062.5 | -97.0 | -8.4 | 25,036,200 |
| 9/11 | 1,110.0 | 1,172.5 | 1,102.5 | 1,159.5 | +75.0 | +6.9 | 33,073,900 |
| 9/4 | 1,050.0 | 1,085.0 | 1,018.0 | 1,084.5 | +48.0 | +4.6 | 25,117,600 |
| 8/28 | 1,020.5 | 1,073.0 | 1,008.0 | 1,036.5 | +9.5 | +0.9 | 21,281,700 |
| 8/21 | 1,031.5 | 1,048.0 | 990.1 | 1,027.0 | -1.5 | -0.2 | 15,991,200 |
| 8/14 | 1,011.0 | 1,067.0 | 1,000.5 | 1,028.5 | +60.7 | +6.3 | 22,653,700 |
| 8/7 | 874.9 | 1,001.0 | 869.6 | 967.8 | +110.3 | +12.9 | 32,362,700 |
| 7/31 | 980.0 | 991.5 | 857.0 | 857.5 | -129.6 | -13.1 | 25,478,500 |
| 7/22 | 1,050.0 | 1,055.0 | 987.1 | 987.1 | -60.9 | -5.8 | 15,860,900 |
| 7/17 | 1,004.5 | 1,108.0 | 1,002.5 | 1,048.0 | +67.7 | +6.9 | 27,859,900 |
| 7/10 | 993.8 | 1,042.5 | 978.5 | 980.3 | -16.3 | -1.6 | 21,019,800 |
| 7/3 | 997.7 | 1,033.5 | 974.0 | 996.6 | -26.4 | -2.6 | 21,559,200 |
| 6/26 | 1,073.0 | 1,100.5 | 1,016.0 | 1,023.0 | -45.0 | -4.2 | 26,703,100 |
| 6/19 | 1,010.5 | 1,116.5 | 1,005.0 | 1,068.0 | +51.5 | +5.1 | 35,219,800 |
| 6/12 | 1,164.0 | 1,183.5 | 980.0 | 1,016.5 | -96.5 | -8.7 | 40,217,000 |
▶︎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
