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
2026/06/26 545 546 540 543 24,184,200
2026/06/25 550 552 545 547 23,683,100
2026/06/24 550 553 545 547 23,841,500
2026/06/23 562 562 550 551 25,552,800
2026/06/22 566 574 558 562 24,865,600
2026/06/19 567 567 558 560 24,951,000
2026/06/18 562 567 558 565 22,412,800
2026/06/17 566 566 557 558 23,078,200
2026/06/16 572 574 565 566 21,855,000
2026/06/15 560 576 556 574 37,239,700
2026/06/12 543 554 540 552 35,530,200
2026/06/11 537 538 531 535 30,230,800
2026/06/10 543 543 535 542 23,320,500
2026/06/09 547 550 538 541 25,736,400
2026/06/08 540 545 533 539 36,773,100
2026/06/05 548 551 544 547 21,297,800
2026/06/04 545 545 538 541 25,638,500
2026/06/03 540 551 538 547 27,280,200
2026/06/02 540 545 536 537 46,353,800
2026/06/01 567 567 542 550 50,529,400
2026/05/29 567 576 565 567 50,632,500
2026/05/28 567 567 560 564 26,020,600
2026/05/27 558 568 556 563 26,864,800
2026/05/26 558 559 555 558 16,245,000
2026/05/25 556 561 550 556 29,250,200
2026/05/22 549 556 547 554 21,985,700
2026/05/21 546 549 543 546 28,759,200
2026/05/20 550 550 539 541 40,808,400
2026/05/19 553 553 547 550 32,513,200
2026/05/18 560 560 549 549 32,786,700
2026/05/15 553 563 550 560 37,792,300
2026/05/14 569 571 553 556 54,796,900
2026/05/13 560 561 555 559 34,062,700
2026/05/12 560 561 553 559 36,770,900
2026/05/11 568 570 560 561 47,352,200
2026/05/08 580 580 568 571 36,330,900
2026/05/07 578 583 578 583 39,379,900
2026/05/01 569 573 566 572 24,588,800
2026/04/30 574 577 571 572 27,367,000
2026/04/28 575 579 571 578 26,538,800
2026/04/27 575 580 569 569 29,570,100
2026/04/24 579 581 571 573 28,096,800
2026/04/23 589 590 578 580 24,893,900
2026/04/22 593 593 587 588 18,514,900
2026/04/21 598 598 592 593 17,409,500
2026/04/20 598 600 596 600 19,779,100
2026/04/17 595 597 591 595 18,544,700
2026/04/16 598 600 595 598 18,976,400
2026/04/15 596 601 595 598 20,939,500
2026/04/14 599 602 592 595 18,859,800
2026/04/13 599 601 593 596 15,154,700
2026/04/10 603 606 597 600 20,245,900
2026/04/09 605 606 598 603 25,366,800
2026/04/08 595 603 592 600 36,952,500
2026/04/07 587 592 585 586 13,411,900
2026/04/06 585 591 582 587 14,989,800
2026/04/03 586 592 585 585 15,472,400
2026/03/27 597 602 594 597 33,798,100
2026/03/26 596 602 590 596 24,843,000
2026/03/25 598 600 594 595 25,020,100
2026/03/24 598 598 586 590 24,507,800
2026/03/23 588 589 579 585 35,866,800
2026/03/19 597 603 593 593 37,972,200
2026/03/18 600 607 598 607 30,161,200
2026/03/17 591 598 588 593 19,428,300
2026/03/16 591 592 583 583 36,475,500
2026/03/13 590 601 590 593 31,649,100
2026/03/12 603 605 598 602 36,561,700
2026/03/11 610 619 608 611 36,054,600
2026/03/10 596 603 592 600 32,541,100
2026/03/09 590 597 578 591 62,904,500
2026/03/06 598 607 595 604 27,624,600
2026/03/05 617 623 600 600 39,974,000
2026/03/04 615 619 597 605 53,927,400
2026/03/03 629 638 617 620 38,867,500
2026/03/02 635 636 623 630 37,253,200
2026/02/27 627 640 624 636 57,815,800
2026/02/26 627 632 625 626 51,279,500
2026/02/25 645 645 624 627 110,556,100
2026/02/24 674 674 659 664 18,950,300
2026/02/20 685 685 672 674 26,234,300
2026/02/19 695 695 683 688 24,889,900
2026/02/18 679 699 677 688 27,090,000
2026/02/17 675 686 671 675 16,437,400
2026/02/16 673 684 658 675 36,708,200
2026/02/13 698 700 635 648 61,207,500
2026/02/12 690 698 685 698 30,992,900
2026/02/10 677 685 673 685 25,546,500
2026/02/09 687 695 671 673 39,904,100
2026/02/06 637 678 636 677 38,549,500
2026/02/05 680 690 626 667 62,932,300
2026/02/04 668 677 660 677 23,859,300
2026/02/03 662 664 656 663 19,052,100
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

このページの先頭へ