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20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,449.0 (24/03/27) | 2,305.0 (24/02/14) |
昨年来高値 | 昨年来安値 |
---|---|
3,449.0 (24/03/27) | 2,305.0 (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) |
---|---|---|---|---|---|---|---|
3/29 | 3,363.0 | 3,406.0 | 3,335.0 | 3,388.0 | +25.0 | +0.7 | 744,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,317.0 | 3,382.0 | 3,295.0 | 3,363.0 | -7.0 | -0.2 | 808,800 |
3/27 | 3,430.0 | 3,449.0 | 3,356.0 | 3,370.0 | +7.0 | +0.2 | 996,000 |
3/26 | 3,151.0 | 3,374.0 | 3,150.0 | 3,363.0 | +152.0 | +4.7 | 1,414,500 |
3/25 | 3,099.0 | 3,275.0 | 3,065.0 | 3,211.0 | +144.0 | +4.7 | 1,458,000 |
3/22 | 3,089.0 | 3,096.0 | 3,051.0 | 3,067.0 | +26.0 | +0.9 | 481,700 |
3/21 | 2,974.0 | 3,046.0 | 2,960.0 | 3,041.0 | +89.0 | +3.0 | 580,700 |
3/19 | 2,944.5 | 2,963.5 | 2,924.5 | 2,952.0 | -8.5 | -0.3 | 276,900 |
3/18 | 2,875.0 | 2,960.5 | 2,864.0 | 2,960.5 | +72.0 | +2.5 | 495,600 |
3/15 | 2,844.0 | 2,913.0 | 2,844.0 | 2,888.5 | +28.5 | +1.0 | 430,600 |
3/14 | 2,880.0 | 2,882.0 | 2,837.0 | 2,860.0 | -1.5 | -0.1 | 412,300 |
3/13 | 2,909.0 | 2,920.0 | 2,847.0 | 2,861.5 | -43.0 | -1.5 | 449,600 |
3/12 | 2,876.5 | 2,904.5 | 2,827.0 | 2,904.5 | -9.0 | -0.3 | 643,200 |
3/11 | 2,989.0 | 3,016.0 | 2,883.0 | 2,913.5 | -103.5 | -3.4 | 691,100 |
3/8 | 3,002.0 | 3,056.0 | 2,995.0 | 3,017.0 | +45.0 | +1.5 | 827,300 |
3/7 | 3,065.0 | 3,068.0 | 2,942.0 | 2,972.0 | -71.0 | -2.3 | 1,074,200 |
3/6 | 2,865.5 | 3,050.0 | 2,865.5 | 3,043.0 | +141.0 | +4.9 | 961,100 |
3/5 | 2,911.5 | 2,923.0 | 2,870.0 | 2,902.0 | +2.0 | +0.1 | 600,800 |
3/4 | 2,910.0 | 2,948.0 | 2,889.5 | 2,900.0 | +4.0 | +0.1 | 954,700 |
3/1 | 2,857.5 | 2,910.0 | 2,844.5 | 2,896.0 | +168.5 | +6.2 | 1,316,200 |
2/29 | 2,753.0 | 2,774.0 | 2,716.0 | 2,727.5 | -13.0 | -0.5 | 806,100 |
2/28 | 2,700.5 | 2,757.0 | 2,696.0 | 2,740.5 | +57.0 | +2.1 | 933,400 |
2/27 | 2,577.0 | 2,688.5 | 2,575.0 | 2,683.5 | +117.5 | +4.6 | 813,000 |
2/26 | 2,553.5 | 2,590.0 | 2,553.5 | 2,566.0 | +36.0 | +1.4 | 389,000 |
2/22 | 2,530.0 | 2,543.0 | 2,506.5 | 2,530.0 | +11.5 | +0.5 | 472,700 |
2/21 | 2,531.5 | 2,541.0 | 2,498.0 | 2,518.5 | -17.5 | -0.7 | 381,400 |
2/20 | 2,508.0 | 2,549.5 | 2,499.0 | 2,536.0 | +39.0 | +1.6 | 388,900 |
2/19 | 2,520.0 | 2,526.0 | 2,487.0 | 2,497.0 | +7.0 | +0.3 | 422,500 |
2/16 | 2,465.0 | 2,494.0 | 2,418.5 | 2,490.0 | +28.5 | +1.2 | 782,600 |
2/15 | 2,428.0 | 2,469.0 | 2,403.0 | 2,461.5 | +76.5 | +3.2 | 820,200 |
2/14 | 2,320.0 | 2,443.0 | 2,305.0 | 2,385.0 | -5.5 | -0.2 | 1,378,400 |
▶︎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