5401 日本製鉄(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 698 | 699.8 | 635 | 648 | 61,207,500 | 648 |
| 2026-02-12 | 690.2 | 698.2 | 685.2 | 698 | 30,992,900 | 698 |
| 2026-02-10 | 677 | 685.4 | 673 | 684.7 | 25,546,500 | 684.70 |
| 2026-02-09 | 686.7 | 694.9 | 671.3 | 672.9 | 39,904,100 | 672.90 |
| 2026-02-06 | 636.6 | 677.9 | 636 | 676.7 | 38,549,500 | 676.70 |
| 2026-02-05 | 680 | 689.5 | 625.5 | 666.6 | 62,932,300 | 666.60 |
| 2026-02-04 | 668 | 677 | 659.5 | 677 | 23,859,300 | 677 |
| 2026-02-03 | 662 | 664.3 | 655.8 | 662.6 | 19,052,100 | 662.60 |
| 2026-02-02 | 653.3 | 666 | 643.3 | 647.2 | 26,523,800 | 647.20 |
| 2026-01-30 | 649.7 | 652.8 | 638.5 | 645.9 | 20,036,300 | 645.90 |
| 2026-01-29 | 638 | 649.2 | 632.1 | 647.2 | 18,128,700 | 647.20 |
| 2026-01-28 | 645 | 646.7 | 636 | 639.5 | 17,874,400 | 639.50 |
| 2026-01-27 | 653 | 656 | 645.4 | 647.8 | 20,313,000 | 647.80 |
| 2026-01-26 | 666 | 666.3 | 655.4 | 655.4 | 18,804,500 | 655.40 |
| 2026-01-23 | 680.7 | 685.5 | 669.1 | 671.9 | 21,598,600 | 671.90 |
| 2026-01-22 | 674.3 | 685.9 | 672.3 | 680.3 | 29,151,700 | 680.30 |
| 2026-01-21 | 661.9 | 671.9 | 659.6 | 669.8 | 19,583,200 | 669.80 |
| 2026-01-20 | 669.8 | 674 | 663.1 | 670.6 | 17,306,600 | 670.60 |
| 2026-01-19 | 665 | 669.1 | 654.1 | 669.1 | 18,899,100 | 669.10 |
| 2026-01-16 | 674 | 675 | 663.1 | 666.1 | 19,264,300 | 666.10 |
| 2026-01-15 | 654 | 673 | 651 | 673 | 25,151,100 | 673 |
| 2026-01-14 | 664 | 671.7 | 658.6 | 659.9 | 27,266,300 | 659.90 |
| 2026-01-13 | 655.6 | 660.4 | 649.6 | 659.5 | 30,479,900 | 659.50 |
| 2026-01-09 | 635.8 | 647.3 | 635.5 | 645.6 | 19,365,800 | 645.60 |
| 2026-01-08 | 643 | 645.5 | 632.5 | 632.5 | 27,866,200 | 632.50 |
| 2026-01-07 | 644.5 | 652.6 | 641.6 | 649.4 | 19,208,600 | 649.40 |
| 2026-01-06 | 645.4 | 651.7 | 645 | 650 | 23,558,200 | 650 |
| 2026-01-05 | 654 | 658.8 | 646.5 | 650.7 | 24,674,200 | 650.70 |
分割・併合履歴 ： [2025-09-29]1株→5株 [2015-09-28]1株→0.1株