！決算発表予定日 2025/02/12
5631東証P貸借
業種 機械
日本製鋼所 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 6,938 (24/12/04) | 2,305 (24/02/14) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,938 (24/12/04) | 2,305 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 5,441 | 5,539 | 5,376 | 5,522 | +140 | +2.6 | 752,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 5,355 | 5,406 | 5,275 | 5,382 | +26 | +0.5 | 927,500 |
| 1/29 | 5,250 | 5,410 | 5,179 | 5,356 | +199 | +3.9 | 1,414,900 |
| 1/28 | 5,222 | 5,422 | 5,100 | 5,157 | -565 | -9.9 | 2,740,100 |
| 1/27 | 6,155 | 6,209 | 5,722 | 5,722 | -382 | -6.3 | 1,182,300 |
| 1/24 | 6,128 | 6,159 | 6,038 | 6,104 | +4 | +0.1 | 1,084,500 |
| 1/23 | 5,913 | 6,136 | 5,891 | 6,100 | +127 | +2.1 | 1,015,000 |
| 1/22 | 5,770 | 6,020 | 5,758 | 5,973 | +270 | +4.7 | 1,247,500 |
| 1/21 | 5,735 | 5,790 | 5,657 | 5,703 | -18 | -0.3 | 578,500 |
| 1/20 | 5,734 | 5,877 | 5,690 | 5,721 | +24 | +0.4 | 642,300 |
| 1/17 | 5,734 | 5,779 | 5,672 | 5,697 | -37 | -0.7 | 661,400 |
| 1/16 | 5,839 | 6,008 | 5,730 | 5,734 | -9 | -0.2 | 790,300 |
| 1/15 | 5,927 | 5,938 | 5,675 | 5,743 | -198 | -3.3 | 1,002,800 |
| 1/14 | 5,915 | 6,046 | 5,855 | 5,941 | -30 | -0.5 | 1,097,100 |
| 1/10 | 5,781 | 6,058 | 5,757 | 5,971 | +196 | +3.4 | 973,100 |
| 1/9 | 5,841 | 5,972 | 5,767 | 5,775 | -91 | -1.6 | 732,700 |
| 1/8 | 5,771 | 5,883 | 5,739 | 5,866 | +14 | +0.2 | 745,800 |
| 1/7 | 5,870 | 5,987 | 5,782 | 5,852 | +82 | +1.4 | 721,500 |
| 1/6 | 5,878 | 6,025 | 5,757 | 5,770 | -8 | -0.1 | 1,139,500 |
| 12/30 | 5,994 | 5,998 | 5,748 | 5,778 | -300 | -4.9 | 1,231,500 |
| 12/27 | 6,125 | 6,152 | 6,037 | 6,078 | -29 | -0.5 | 656,500 |
| 12/26 | 6,047 | 6,124 | 5,951 | 6,107 | +53 | +0.9 | 671,000 |
| 12/25 | 6,081 | 6,101 | 5,914 | 6,054 | -69 | -1.1 | 974,200 |
| 12/24 | 6,225 | 6,225 | 6,080 | 6,123 | -122 | -2.0 | 546,600 |
| 12/23 | 6,295 | 6,382 | 6,136 | 6,245 | +30 | +0.5 | 930,500 |
| 12/20 | 6,250 | 6,311 | 6,180 | 6,215 | +7 | +0.1 | 685,000 |
| 12/19 | 6,100 | 6,373 | 6,086 | 6,208 | -92 | -1.5 | 855,800 |
| 12/18 | 6,400 | 6,640 | 6,300 | 6,300 | -169 | -2.6 | 1,268,900 |
| 12/17 | 6,210 | 6,622 | 6,178 | 6,469 | +264 | +4.3 | 1,472,200 |
| 12/16 | 6,252 | 6,341 | 6,173 | 6,205 | -66 | -1.1 | 474,000 |
| 12/13 | 6,468 | 6,562 | 6,056 | 6,271 | -144 | -2.2 | 1,674,200 |
▶︎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
