5631東証P貸借
業種 機械
日本製鋼所 株価時系列データ
PTS
6,241.1
円
(11:29)
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 |
|---|---|
| 6,785 (24/11/20) | 2,305 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,785 (24/11/20) | 2,305 (24/02/14) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,423 | 6,785 | 2,305 | 6,238 | +3,788 | +154.6 | 174,862,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,579 | 3,178 | 2,322 | 2,450 | -159 | -6.1 | 105,321,600 |
| 2022 | 3,940 | 4,325 | 2,462 | 2,609 | -1,251 | -32.4 | 144,839,200 |
| 2021 | 3,075 | 3,895 | 2,363 | 3,860 | +785 | +25.5 | 102,600,700 |
| 2020 | 2,090 | 3,095 | 906 | 3,075 | +918 | +42.6 | 124,143,600 |
| 2019 | 1,731 | 2,402 | 1,542 | 2,157 | +386 | +21.8 | 109,969,400 |
| 2018 | 3,700 | 3,910 | 1,640 | 1,771 | -1,854 | -51.1 | 122,406,800 |
| 2017 | 2,084 | 3,735 | 1,600 | 3,625 | +1,553 | +75.0 | 122,923,300 |
| 2016 | 2,115 | 2,580 | 1,640 | 2,072 | -63 | -3.0 | 120,253,400 |
| 2015 | 2,150 | 2,925 | 1,860 | 2,135 | -5 | -0.2 | 100,342,800 |
| 2014 | 2,890 | 2,950 | 1,765 | 2,140 | -800 | -27.2 | 129,891,200 |
| 2013 | 2,905 | 3,800 | 2,330 | 2,940 | +150 | +5.4 | 164,978,600 |
| 2012 | 2,700 | 3,320 | 1,870 | 2,790 | +115 | +4.3 | 128,212,400 |
| 2011 | 4,300 | 4,570 | 2,185 | 2,675 | -1,565 | -36.9 | 145,624,600 |
| 2010 | 5,910 | 6,400 | 3,660 | 4,240 | -1,655 | -28.1 | 141,300,000 |
| 2009 | 6,475 | 6,880 | 3,775 | 5,895 | -255 | -4.2 | 292,196,800 |
| 2008 | 8,085 | 12,125 | 2,240 | 6,150 | -2,085 | -25.3 | 333,763,000 |
| 2007 | 4,675 | 10,525 | 4,405 | 8,235 | +3,585 | +77.1 | 352,270,400 |
| 2006 | 3,325 | 4,825 | 2,890 | 4,650 | +1,380 | +42.2 | 316,842,200 |
| 2005 | 940 | 3,625 | 925 | 3,270 | +2,320 | +244.2 | 399,841,800 |
| 2004 | 670 | 1,090 | 660 | 950 | +285 | +42.9 | 170,723,800 |
| 2003 | 330 | 725 | 300 | 665 | +345 | +107.8 | 123,941,400 |
| 2002 | 420 | 690 | 250 | 320 | -90 | -22.0 | 79,827,400 |
| 2001 | 465 | 1,120 | 330 | 410 | -50 | -10.9 | 161,530,400 |
| 2000 | 560 | 750 | 425 | 460 | -100 | -17.9 | 32,475,200 |
| 1999 | 690 | 915 | 545 | 560 | -140 | -20.0 | 33,161,200 |
| 1998 | 525 | 955 | 485 | 700 | +205 | +41.4 | 42,821,800 |
| 1997 | 1,300 | 1,305 | 485 | 495 | -825 | -62.5 | 31,349,600 |
| 1996 | 1,540 | 1,955 | 1,240 | 1,320 | -155 | -10.5 | 50,919,200 |
| 1995 | 1,605 | 1,895 | 915 | 1,475 | -105 | -6.7 | 36,896,000 |
| 1994 | 1,480 | 2,000 | 1,430 | 1,580 | +90 | +6.0 | 30,969,400 |
▶︎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
