日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本製鉄(5401)の株価時系列情報

日本製鉄(5401)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/02/02 653 666 643 647 26,523,800
2026/01/30 650 653 639 646 20,036,300
2026/01/29 638 649 632 647 18,128,700
2026/01/28 645 647 636 640 17,874,400
2026/01/27 653 656 645 648 20,313,000
2026/01/26 666 666 655 655 18,804,500
2026/01/23 681 686 669 672 21,598,600
2026/01/22 674 686 672 680 29,151,700
2026/01/21 662 672 660 670 19,583,200
2026/01/20 670 674 663 671 17,306,600
2026/01/19 665 669 654 669 18,899,100
2026/01/16 674 675 663 666 19,264,300
2026/01/15 654 673 651 673 25,151,100
2026/01/14 664 672 659 660 27,266,300
2026/01/13 656 660 650 660 30,479,900
2026/01/09 636 647 636 646 19,365,800
2026/01/08 643 646 633 633 27,866,200
2026/01/07 645 653 642 649 19,208,600
2026/01/06 645 652 645 650 23,558,200
2026/01/05 654 659 647 651 24,674,200
2025/12/30 644 650 640 642 17,564,600
2025/12/29 642 646 640 644 20,230,800
2025/12/26 636 641 633 635 19,988,000
2025/12/25 627 631 624 630 16,398,000
2025/12/24 620 627 619 624 20,510,800
2025/12/23 612 620 609 618 17,885,400
2025/12/22 612 614 607 613 18,813,300
2025/12/19 608 615 606 608 53,789,000
2025/12/18 605 605 594 602 25,312,200
2025/12/17 596 606 593 604 30,946,500
2025/12/16 599 602 592 595 50,169,100
2025/12/15 625 627 601 604 59,814,900
2025/12/12 619 632 617 632 30,600,800
2025/12/11 620 621 611 611 16,797,100
2025/12/10 618 620 613 620 18,844,800
2025/12/09 624 628 618 622 14,426,100
2025/12/08 623 628 615 628 14,668,600
2025/12/05 625 625 618 622 13,162,200
2025/12/04 611 626 609 626 19,456,300
2025/12/03 628 630 614 615 15,044,400
2025/12/02 622 627 622 626 10,387,800
2025/12/01 632 633 621 625 14,470,800
2025/11/28 623 632 621 632 21,597,900
2025/11/27 620 626 616 620 16,231,200
2025/11/26 614 620 610 616 30,625,100
2025/11/25 627 630 620 624 17,573,500
2025/11/21 612 627 611 623 24,948,900
2025/11/20 612 625 610 619 16,469,900
2025/11/19 613 613 603 610 19,179,500
2025/11/18 620 627 610 610 17,639,100
2025/11/17 623 628 619 620 13,364,200
2025/11/14 610 624 604 623 19,375,000
2025/11/13 621 621 613 615 17,619,200
2025/11/12 610 619 606 619 20,047,200
2025/11/11 610 612 602 608 16,741,300
2025/11/10 614 618 606 612 18,033,400
2025/11/07 596 612 592 610 31,151,300
2025/11/06 598 606 580 594 56,015,300
2025/11/05 627 629 610 614 35,886,800
2025/11/04 636 636 624 629 22,270,300
2025/10/31 643 645 634 636 23,017,200
2025/10/30 636 643 633 643 49,042,700
2025/10/29 644 645 632 636 19,627,800
2025/10/28 645 655 634 637 27,572,100
2025/10/27 632 637 627 637 24,008,600
2025/10/24 619 626 617 625 16,727,900
2025/10/23 623 624 614 618 14,805,100
2025/10/22 610 630 609 627 30,998,000
2025/10/21 614 623 610 615 20,183,600
2025/10/20 606 611 602 607 16,551,100
2025/10/17 598 606 596 602 15,452,600
2025/10/16 608 612 600 603 17,901,600
2025/10/15 607 612 606 609 20,785,100
2025/10/14 595 610 593 602 24,037,000
2025/10/10 614 615 598 600 25,462,300
2025/10/09 610 624 608 624 19,888,300
2025/10/08 625 630 612 614 24,486,700
2025/10/07 620 631 620 624 24,471,600
2025/10/06 625 627 608 608 24,071,500
2025/10/03 600 608 600 606 13,273,900
2025/10/02 600 606 593 602 21,315,600
2025/10/01 604 608 595 601 24,923,700
2025/09/30 622 631 603 610 25,614,100
2025/09/29 625 627 615 620 19,382,200
2025/09/29 1 -> 5.00 分割
2025/09/26 3,186 3,198 3,152 3,156 6,392,900
2025/09/25 3,200 3,203 3,155 3,158 7,460,700
2025/09/24 3,195 3,228 3,182 3,222 3,690,700
2025/09/22 3,183 3,217 3,167 3,182 3,822,500
2025/09/19 3,230 3,242 3,203 3,224 6,156,700
2025/09/18 3,250 3,250 3,213 3,224 4,640,000
2025/09/17 3,295 3,296 3,248 3,254 4,074,800
2025/09/16 3,325 3,339 3,306 3,310 2,766,400
2025/09/12 3,305 3,324 3,300 3,300 3,284,700
2025/09/11 3,313 3,325 3,286 3,304 3,187,100
2025/09/10 3,313 3,340 3,294 3,302 4,468,000
2025/09/09 3,443 3,443 3,330 3,339 7,310,800
2025/09/08 3,403 3,450 3,396 3,443 6,587,900
2025/09/05 3,339 3,400 3,335 3,387 8,319,000
2025/09/04 3,221 3,302 3,216 3,295 6,707,000
2025/09/03 3,212 3,264 3,209 3,222 8,572,800
2025/09/02 3,166 3,226 3,155 3,208 5,121,400
2025/09/01 3,121 3,144 3,094 3,144 3,369,800
2025/08/29 3,100 3,115 3,086 3,115 4,557,600
2025/08/28 3,134 3,140 3,101 3,120 4,103,200
2025/08/27 3,129 3,130 3,103 3,126 3,804,600
2025/08/26 3,118 3,118 3,081 3,106 5,951,900
2025/08/25 3,120 3,149 3,111 3,111 4,343,500
2025/08/22 3,122 3,137 3,073 3,088 6,195,300
2025/08/21 3,069 3,088 3,056 3,084 5,009,800
2025/08/20 3,039 3,062 3,023 3,043 4,959,700
2025/08/19 3,015 3,035 3,001 3,020 4,373,800
2025/08/18 3,020 3,024 2,997 2,997 3,106,600
2025/08/15 2,969 3,014 2,955 3,014 5,248,000
2025/08/14 3,000 3,008 2,969 2,986 4,732,300
2025/08/13 3,000 3,028 2,990 3,001 5,176,800
2025/08/12 2,935 3,002 2,923 2,985 7,835,200
2025/08/08 2,940 2,990 2,933 2,985 6,953,000
2025/08/07 2,910 2,946 2,905 2,937 3,877,200
2025/08/06 2,874 2,917 2,869 2,909 5,314,600
2025/08/05 2,875 2,884 2,848 2,861 5,551,900
2025/08/04 2,850 2,882 2,821 2,878 10,614,000
2025/08/01 2,930 2,964 2,922 2,933 4,677,400
2025/07/31 2,919 2,957 2,909 2,920 4,837,000
2025/07/30 2,900 2,913 2,885 2,907 2,724,700
2025/07/29 2,894 2,903 2,882 2,898 2,936,400
2025/07/28 2,894 2,926 2,884 2,917 4,197,200
2025/07/25 2,950 2,960 2,918 2,931 4,688,200
2025/07/24 2,967 3,006 2,959 2,990 6,784,600
2025/07/23 2,950 2,967 2,893 2,945 12,009,200
2025/07/22 2,821 2,868 2,784 2,868 8,773,800
2025/07/18 2,797 2,797 2,764 2,766 4,200,500
2025/07/17 2,800 2,811 2,784 2,798 3,344,200
2025/07/16 2,829 2,860 2,821 2,823 3,717,900
2025/07/15 2,844 2,856 2,821 2,833 3,151,000
2025/07/14 2,853 2,859 2,820 2,844 2,926,100
2025/07/11 2,815 2,867 2,814 2,855 5,478,600
2025/07/10 2,785 2,800 2,773 2,800 3,966,200
2025/07/09 2,767 2,832 2,762 2,784 4,905,300
2025/07/08 2,720 2,772 2,720 2,761 4,516,700
2025/07/07 2,770 2,772 2,728 2,736 4,182,700
2025/07/04 2,869 2,870 2,776 2,781 7,163,400
2025/07/03 2,773 2,876 2,757 2,850 13,295,500
2025/07/02 2,714 2,739 2,703 2,731 3,965,000
2025/07/01 2,715 2,720 2,689 2,714 4,878,800
2025/06/30 2,735 2,754 2,725 2,733 4,442,200
2025/06/27 2,708 2,740 2,698 2,724 5,936,300
2025/06/26 2,683 2,699 2,663 2,693 6,535,500
2025/06/25 2,718 2,723 2,678 2,698 4,653,800
2025/06/24 2,679 2,706 2,676 2,706 4,887,000
2025/06/23 2,702 2,714 2,662 2,673 7,450,000
2025/06/20 2,770 2,774 2,733 2,733 13,118,700
2025/06/19 2,770 2,844 2,684 2,766 31,928,700
2025/06/18 2,702 2,714 2,675 2,705 15,257,900
2025/06/17 2,850 2,850 2,769 2,772 12,848,400
2025/06/16 2,970 2,970 2,856 2,873 12,038,200
2025/06/13 2,855 2,864 2,822 2,829 4,316,800
2025/06/12 2,879 2,885 2,855 2,872 3,513,300
2025/06/11 2,877 2,899 2,870 2,899 3,092,700
2025/06/10 2,871 2,893 2,862 2,878 2,508,700
2025/06/09 2,900 2,913 2,870 2,876 3,355,500
2025/06/06 2,866 2,906 2,855 2,900 4,155,200
2025/06/05 2,859 2,864 2,842 2,852 3,606,300
2025/06/04 2,869 2,887 2,846 2,878 3,597,600
2025/06/03 2,851 2,876 2,834 2,871 4,463,100
2025/06/02 2,944 2,985 2,856 2,863 9,801,100
2025/05/30 2,890 2,914 2,872 2,908 6,784,700
2025/05/29 2,863 2,907 2,855 2,889 5,461,500
2025/05/28 2,904 2,909 2,867 2,867 6,575,300
2025/05/27 2,901 2,915 2,884 2,910 6,044,000
2025/05/26 3,000 3,081 2,890 2,930 27,694,500
2025/05/23 2,849 2,891 2,848 2,869 3,061,000
2025/05/22 2,850 2,855 2,836 2,848 3,596,300
2025/05/21 2,856 2,874 2,851 2,874 3,391,500
2025/05/20 2,904 2,906 2,846 2,857 4,031,800
2025/05/19 2,898 2,909 2,871 2,876 2,365,300
2025/05/16 2,899 2,900 2,872 2,892 2,394,300
2025/05/15 2,890 2,904 2,879 2,900 2,763,400
2025/05/14 2,900 2,903 2,844 2,896 3,844,300
2025/05/13 2,930 2,941 2,878 2,892 4,813,700
2025/05/12 2,798 2,886 2,794 2,883 11,962,600
2025/05/09 3,020 3,033 2,998 2,998 2,909,000
2025/05/08 2,995 3,018 2,986 3,003 3,171,100
2025/05/07 3,033 3,043 3,000 3,005 3,019,700
2025/05/02 3,005 3,017 2,995 2,995 2,650,500
2025/05/01 3,000 3,003 2,973 2,995 2,553,300
2025/04/30 3,035 3,037 2,980 3,010 3,850,900
2025/04/28 3,007 3,044 3,002 3,036 3,047,800
2025/04/25 2,995 2,998 2,973 2,989 2,646,500
2025/04/24 2,970 2,985 2,953 2,966 2,949,200
2025/04/23 2,969 2,980 2,942 2,950 2,804,500
2025/04/22 2,925 2,943 2,921 2,933 2,165,900
2025/04/21 2,966 2,966 2,921 2,933 2,695,200
2025/04/18 2,978 2,990 2,975 2,983 1,678,500
2025/04/17 2,938 2,973 2,924 2,973 2,426,000
2025/04/16 2,964 2,971 2,915 2,929 3,235,200
2025/04/15 2,967 2,985 2,948 2,956 2,427,500
2025/04/14 2,952 2,983 2,947 2,952 2,926,400
2025/04/11 2,909 2,966 2,883 2,947 5,106,500
2025/04/10 3,037 3,037 2,960 2,998 7,452,000
2025/04/09 2,881 2,885 2,793 2,834 11,075,300

このページの先頭へ