！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
3,016
円
(21:59)
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) |
|---|---|---|---|---|---|---|---|
| 6/5 | 992.0 | 1,113.0 | 984.8 | 1,113.0 | +120.4 | +12.1 | 34,196,300 |
| 5/29 | 939.5 | 1,083.5 | 930.0 | 992.6 | +78.3 | +8.6 | 43,783,000 |
| 5/22 | 899.0 | 958.7 | 863.5 | 914.3 | +26.1 | +2.9 | 30,551,500 |
| 5/15 | 941.6 | 985.0 | 875.0 | 888.2 | -8.4 | -0.9 | 34,185,200 |
| 5/8 | 840.0 | 896.6 | 831.3 | 896.6 | +35.2 | +4.1 | 11,184,500 |
| 5/1 | 818.0 | 922.8 | 816.0 | 861.4 | +45.9 | +5.6 | 25,526,400 |
| 4/24 | 836.1 | 854.9 | 798.1 | 815.5 | -28.3 | -3.4 | 21,868,500 |
| 4/17 | 860.0 | 867.0 | 807.5 | 843.8 | -27.5 | -3.2 | 25,484,500 |
| 4/10 | 843.0 | 925.0 | 820.1 | 871.3 | +15.1 | +1.8 | 28,970,600 |
| 4/3 | 964.8 | 1,010.0 | 846.4 | 856.2 | -137.6 | -13.9 | 30,726,400 |
| 3/27 | 892.6 | 1,088.5 | 891.8 | 993.8 | +106.8 | +12.0 | 34,629,900 |
| 3/19 | 911.1 | 958.6 | 857.0 | 887.0 | -12.8 | -1.4 | 35,985,300 |
| 3/13 | 1,036.0 | 1,053.0 | 868.0 | 899.8 | -189.7 | -17.4 | 46,739,100 |
| 3/6 | 1,200.0 | 1,226.5 | 1,089.5 | 1,089.5 | -126.5 | -10.4 | 32,702,900 |
| 2/28 | 1,289.5 | 1,302.0 | 1,200.0 | 1,216.0 | -133.5 | -9.9 | 32,765,700 |
| 2/21 | 1,469.0 | 1,481.0 | 1,349.5 | 1,349.5 | -138.5 | -9.3 | 27,687,100 |
| 2/14 | 1,497.0 | 1,573.5 | 1,476.0 | 1,488.0 | -64.0 | -4.1 | 18,053,100 |
| 2/7 | 1,500.0 | 1,574.0 | 1,494.5 | 1,552.0 | +16.5 | +1.1 | 15,334,000 |
| 1/31 | 1,588.5 | 1,600.0 | 1,520.5 | 1,535.5 | -87.5 | -5.4 | 21,041,900 |
| 1/24 | 1,736.0 | 1,747.5 | 1,606.5 | 1,623.0 | -100.5 | -5.8 | 15,671,800 |
| 1/17 | 1,673.0 | 1,726.0 | 1,659.0 | 1,723.5 | +80.5 | +4.9 | 16,853,200 |
| 1/10 | 1,628.5 | 1,664.5 | 1,612.0 | 1,643.0 | -11.0 | -0.7 | 15,434,200 |
| 12/30 | 1,651.0 | 1,658.5 | 1,645.0 | 1,654.0 | -4.5 | -0.3 | 2,314,000 |
| 12/27 | 1,699.5 | 1,704.0 | 1,632.5 | 1,658.5 | -37.5 | -2.2 | 15,168,800 |
| 12/20 | 1,779.0 | 1,781.5 | 1,691.5 | 1,696.0 | -74.5 | -4.2 | 18,938,300 |
| 12/13 | 1,745.0 | 1,786.5 | 1,722.0 | 1,770.5 | +61.0 | +3.6 | 24,180,000 |
| 12/6 | 1,610.0 | 1,744.5 | 1,576.0 | 1,709.5 | +104.0 | +6.5 | 24,954,300 |
| 11/29 | 1,614.0 | 1,650.5 | 1,605.5 | 1,605.5 | +6.5 | +0.4 | 17,068,200 |
| 11/22 | 1,604.5 | 1,612.0 | 1,566.5 | 1,599.0 | +2.5 | +0.2 | 13,281,600 |
| 11/15 | 1,630.0 | 1,640.0 | 1,579.0 | 1,596.5 | -20.0 | -1.2 | 16,448,300 |
▶︎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
