！決算発表予定日 2024/05/10
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 |
|---|---|
| 3,950 (24/04/12) | 2,305 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,950 (24/04/12) | 2,305 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,780 | 3,820 | 3,713 | 3,795 | -55 | -1.4 | 1,818,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,406 | 3,950 | 3,340 | 3,850 | +462 | +13.6 | 18,490,100 |
| 24/03 | 2,857 | 3,449 | 2,827 | 3,388 | +661 | +24.2 | 15,617,700 |
| 24/02 | 2,395 | 2,774 | 2,305 | 2,727 | +276 | +11.3 | 12,295,100 |
| 24/01 | 2,423 | 2,537 | 2,377 | 2,451 | +1 | +0.0 | 8,729,900 |
| 23/12 | 2,558 | 2,584 | 2,357 | 2,450 | -103 | -4.0 | 9,192,400 |
| 23/11 | 2,450 | 2,676 | 2,439 | 2,553 | +130 | +5.4 | 10,997,200 |
| 23/10 | 2,787 | 2,830 | 2,371 | 2,423 | -354 | -12.8 | 11,115,900 |
| 23/09 | 2,950 | 3,069 | 2,757 | 2,777 | -173 | -5.9 | 7,196,000 |
| 23/08 | 2,972 | 3,171 | 2,827 | 2,950 | -5 | -0.2 | 8,505,900 |
| 23/07 | 3,099 | 3,142 | 2,876 | 2,955 | -121 | -3.9 | 5,799,000 |
| 23/06 | 2,900 | 3,178 | 2,898 | 3,076 | +209 | +7.3 | 13,648,300 |
| 23/05 | 2,481 | 2,895 | 2,326 | 2,867 | +410 | +16.7 | 12,741,800 |
| 23/04 | 2,507 | 2,530 | 2,366 | 2,457 | -22 | -0.9 | 4,939,800 |
| 23/03 | 2,557 | 2,663 | 2,322 | 2,479 | -80 | -3.1 | 7,861,500 |
| 23/02 | 2,775 | 2,780 | 2,471 | 2,559 | -190 | -6.9 | 7,228,900 |
| 23/01 | 2,579 | 2,776 | 2,536 | 2,749 | +140 | +5.4 | 6,094,900 |
| 22/12 | 2,969 | 3,020 | 2,592 | 2,609 | -311 | -10.7 | 10,394,000 |
| 22/11 | 3,090 | 3,200 | 2,800 | 2,920 | -155 | -5.0 | 9,814,400 |
| 22/10 | 2,856 | 3,140 | 2,805 | 3,075 | +229 | +8.1 | 9,729,200 |
| 22/09 | 2,990 | 3,240 | 2,823 | 2,846 | -147 | -4.9 | 9,590,300 |
| 22/08 | 3,100 | 3,250 | 2,780 | 2,993 | -72 | -2.4 | 15,852,900 |
| 22/07 | 2,998 | 3,200 | 2,835 | 3,065 | +117 | +4.0 | 7,497,100 |
| 22/06 | 3,240 | 3,540 | 2,791 | 2,948 | -287 | -8.9 | 10,671,900 |
| 22/05 | 3,615 | 3,790 | 2,462 | 3,235 | -445 | -12.1 | 23,945,100 |
| 22/04 | 3,755 | 3,845 | 3,275 | 3,680 | -140 | -3.7 | 9,977,700 |
| 22/03 | 3,745 | 3,855 | 3,150 | 3,820 | +90 | +2.4 | 13,995,000 |
| 22/02 | 3,800 | 3,875 | 3,455 | 3,730 | -45 | -1.2 | 8,603,800 |
| 22/01 | 3,940 | 4,325 | 3,405 | 3,775 | -85 | -2.2 | 14,767,800 |
| 21/12 | 3,430 | 3,895 | 3,340 | 3,860 | +435 | +12.7 | 12,279,100 |
| 21/11 | 3,425 | 3,670 | 3,150 | 3,425 | +90 | +2.7 | 9,154,800 |
▶︎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