5401 日本製鉄(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-063,0223,0333,0153,0332,362,6003,033
2024-12-053,0433,0453,0063,0273,282,2003,027
2024-12-043,0263,0413,0023,0335,433,1003,033
2024-12-033,0683,0933,0223,0606,928,6003,060
2024-12-023,0613,0663,0393,0603,514,1003,060
2024-11-293,0693,0773,0323,0593,229,2003,059
2024-11-283,0493,0873,0483,0693,085,6003,069
2024-11-273,0553,0733,0153,0333,382,5003,033
2024-11-263,0813,0873,0333,0593,271,6003,059
2024-11-253,1333,1373,0883,0885,998,7003,088
2024-11-223,1173,1383,1133,1252,456,3003,125
2024-11-213,1153,1393,1083,1132,098,0003,113
2024-11-203,1473,1553,0983,1192,807,9003,119
2024-11-193,1803,1813,1353,1392,405,0003,139
2024-11-183,1143,1883,1113,1653,318,3003,165
2024-11-153,0973,1153,0823,1062,156,9003,106
2024-11-143,0943,1293,0733,0772,444,4003,077
2024-11-133,1503,1693,0933,1063,510,1003,106
2024-11-123,1853,2053,1503,1642,306,3003,164
2024-11-113,1713,1993,1563,1732,685,2003,173
2024-11-083,2773,3133,1923,2087,581,5003,208
2024-11-073,0703,2193,0693,2046,645,3003,204
2024-11-063,0773,1333,0633,0954,080,6003,095
2024-11-053,0503,0673,0333,0612,638,1003,061
2024-11-013,0433,0703,0413,0532,560,7003,053
2024-10-313,0653,0773,0383,0693,877,0003,069
2024-10-303,0503,0843,0483,0818,974,2003,081
2024-10-293,0533,0713,0423,0502,817,7003,050
2024-10-282,9703,0362,952.53,0283,788,2003,028
2024-10-252,9983,0102,9742,986.53,381,8002,986.50
2024-10-243,0103,0262,9893,0143,725,5003,014
2024-10-233,0413,0633,0333,0372,977,5003,037
2024-10-223,0503,0693,0243,0394,302,2003,039
2024-10-213,0563,0703,0363,0583,582,0003,058
2024-10-183,0703,0743,0403,0442,435,8003,044
2024-10-173,0703,0983,0573,0693,209,3003,069
2024-10-163,0623,0933,0513,0624,071,8003,062
2024-10-153,1353,1393,0613,0905,262,7003,090
2024-10-113,1643,1693,1303,1312,596,5003,131
2024-10-103,1373,1503,1273,1442,716,5003,144
2024-10-093,1823,1863,1313,1373,542,2003,137
2024-10-083,2213,2323,1833,1963,742,8003,196
2024-10-073,2643,2713,2263,2313,552,3003,231
2024-10-043,2243,2403,2113,2362,712,4003,236
2024-10-033,2603,2663,2163,2233,399,7003,223
2024-10-023,2103,2583,2073,2304,031,8003,230
2024-10-013,1883,2103,1733,2053,941,2003,205
2024-09-303,1593,2173,1523,1985,662,4003,198
2024-09-273,2003,2593,1913,2468,688,7003,246
2024-09-263,2373,2683,2123,2688,673,5003,268
2024-09-253,2193,2483,2043,2364,815,6003,236
2024-09-243,2003,2133,1823,2104,127,9003,210
2024-09-203,1783,1963,1503,1866,264,7003,186
2024-09-193,1203,1403,1113,1304,033,5003,130
2024-09-183,0323,0633,0153,0563,985,4003,056
2024-09-173,0153,0272,950.52,9984,716,3002,998
2024-09-132,969.53,0202,960.53,0015,133,0003,001
2024-09-123,0003,0042,9282,996.56,753,1002,996.50
2024-09-112,990.52,9942,9082,9458,571,7002,945
2024-09-103,0753,0843,0213,0213,950,7003,021
2024-09-093,0033,0813,0023,0675,220,2003,067
2024-09-063,1273,1303,0573,0826,876,2003,082
2024-09-053,1353,2193,1003,1516,049,4003,151
2024-09-043,2003,2213,1523,1637,358,9003,163
2024-09-033,2853,2943,2633,2792,697,0003,279
2024-09-023,3273,3303,2753,2823,398,4003,282
2024-08-303,2973,3353,2913,3106,052,1003,310
2024-08-293,2773,2903,2483,2875,416,2003,287
2024-08-283,2983,3063,2793,3022,571,0003,302
2024-08-273,2313,2853,2223,2783,244,2003,278
2024-08-263,2223,2263,1973,2172,394,0003,217
2024-08-233,2273,2373,2073,2252,681,3003,225
2024-08-223,2233,2293,1913,2152,888,2003,215
2024-08-213,1953,2303,1713,2233,419,9003,223
2024-08-203,2753,2753,2153,2344,685,1003,234
2024-08-193,2893,3103,2403,2484,354,4003,248
2024-08-163,2733,2963,2543,2735,040,6003,273
2024-08-153,2353,2543,2133,2343,824,4003,234
2024-08-143,1923,2273,1713,2094,298,4003,209
2024-08-133,1733,1903,1493,1794,334,4003,179
2024-08-093,1803,1963,1283,1695,756,6003,169
2024-08-083,0933,2073,0853,1125,459,2003,112
2024-08-073,0003,2032,989.53,1458,119,7003,145
2024-08-063,0523,1752,9993,07210,987,3003,072
2024-08-053,0013,0792,8022,859.516,529,1002,859.50
2024-08-023,1793,2653,1713,20212,486,1003,202
2024-08-013,2513,2513,1373,1926,668,6003,192
2024-07-313,2343,2803,2083,2804,362,6003,280
2024-07-303,2163,2503,2063,2454,788,5003,245
2024-07-293,2003,2333,1773,2284,854,1003,228
2024-07-263,2323,2353,1583,1699,541,9003,169
2024-07-253,2303,2673,2063,2325,261,1003,232
2024-07-243,3193,3223,2703,2704,962,9003,270
2024-07-233,3193,3513,3143,3203,997,9003,320
2024-07-223,3563,3653,3093,3094,159,5003,309
2024-07-193,3943,3943,3423,3544,848,3003,354
2024-07-183,4113,4223,3823,3954,233,4003,395
2024-07-173,4333,4503,4053,4263,235,1003,426
2024-07-163,4643,4643,4203,4203,237,2003,420
2024-07-123,4643,4843,4453,4523,020,0003,452
2024-07-113,4553,4683,4443,4683,341,1003,468
2024-07-103,4313,4423,4193,4392,493,0003,439
2024-07-093,4303,4433,4123,4332,732,4003,433
2024-07-083,4753,4753,4133,4133,448,9003,413
2024-07-053,5083,5103,4603,4633,182,8003,463
2024-07-043,4903,5133,4823,5114,996,9003,511
2024-07-033,4653,4733,4363,4634,373,6003,463
2024-07-023,4603,4613,4223,4404,506,1003,440
2024-07-013,4383,4563,4133,4565,007,8003,456
2024-06-283,4133,4313,3813,4015,621,8003,401
2024-06-273,3823,4033,3723,4034,981,6003,403
2024-06-263,3763,3943,3663,3853,575,0003,385
2024-06-253,3953,4013,3703,3954,258,7003,395
2024-06-243,3293,3593,3243,3432,490,8003,343
2024-06-213,3583,3853,3323,3325,230,0003,332
2024-06-203,3353,3533,3183,3522,479,6003,352
2024-06-193,3393,3613,3173,3532,640,4003,353
2024-06-183,3353,3463,3083,3132,694,5003,313
2024-06-173,3343,3353,2933,3043,268,3003,304
2024-06-143,2953,3513,2913,3444,168,7003,344
2024-06-133,4053,4223,3253,3253,845,6003,325
2024-06-123,3823,4083,3793,3942,343,3003,394
2024-06-113,4053,4253,3813,3883,094,4003,388
2024-06-103,3703,4193,3703,4053,100,8003,405
2024-06-073,3743,3743,3543,3662,406,8003,366
2024-06-063,3753,3753,3453,3582,673,9003,358
2024-06-053,4453,4463,3413,3435,140,7003,343
2024-06-043,4273,4503,4013,4494,299,4003,449
2024-06-033,4503,4583,4313,4393,937,7003,439
2024-05-313,3453,4353,3453,4327,806,6003,432
2024-05-303,3393,3703,3163,3444,782,0003,344
2024-05-293,3763,3913,3443,3494,724,4003,349
2024-05-283,4003,4033,3733,3923,047,9003,392
2024-05-273,3533,4003,3433,4004,027,2003,400
2024-05-243,2993,3533,2933,3363,402,2003,336
2024-05-233,3043,3223,2843,3183,783,0003,318
2024-05-223,3403,3553,3043,3044,153,3003,304
2024-05-213,3563,3723,3333,3463,295,3003,346
2024-05-203,2903,3643,2873,3555,025,2003,355
2024-05-173,2573,2953,2503,2824,016,3003,282
2024-05-163,3013,3093,2123,2439,169,0003,243
2024-05-153,3773,3803,3123,3165,026,9003,316
2024-05-143,3303,3713,3283,3685,564,5003,368
2024-05-133,3003,3183,2783,3085,915,0003,308
2024-05-103,2503,3423,2433,31015,504,6003,310
2024-05-093,4103,4423,3763,4104,226,0003,410
2024-05-083,4593,4713,4003,4004,545,8003,400
2024-05-073,5003,5003,4393,4574,055,1003,457
2024-05-023,4703,4853,4623,4732,671,3003,473
2024-05-013,5203,5253,4683,4764,578,8003,476
2024-04-303,4633,5413,4613,5415,404,4003,541
2024-04-263,4403,4523,4093,4443,556,6003,444
2024-04-253,4763,4873,4253,4293,663,6003,429
2024-04-243,4943,4953,4583,4914,349,7003,491
2024-04-233,4963,4993,4723,4923,222,7003,492
2024-04-223,4673,5073,4573,4804,959,1003,480
2024-04-193,4503,4673,3693,4128,494,9003,412
2024-04-183,4243,4883,4243,4634,668,9003,463
2024-04-173,5033,5083,4253,4326,997,6003,432
2024-04-163,5803,5853,4903,4937,554,0003,493
2024-04-153,6013,6383,5723,6015,594,4003,601
2024-04-123,6143,6263,5943,5984,589,5003,598
2024-04-113,5903,6233,5863,6113,404,2003,611
2024-04-103,6103,6333,6053,6243,019,7003,624
2024-04-093,6253,6473,6053,6303,579,1003,630
2024-04-083,5953,6043,5623,6024,159,8003,602
2024-04-053,5503,5963,5493,5954,942,9003,595
2024-04-043,6413,6413,5883,5886,650,6003,588
2024-04-033,6453,6723,6023,6137,665,3003,613
2024-04-023,6483,7453,6453,69210,199,2003,692
2024-04-013,6653,7083,6083,6147,768,4003,614
2024-03-293,6343,6843,6343,6685,913,4003,668
2024-03-283,6783,7033,6233,6299,281,0003,629
2024-03-273,7663,7853,7413,76410,062,9003,764
2024-03-263,7933,7933,7383,7458,369,4003,745
2024-03-253,7783,8113,7443,78210,318,7003,782
2024-03-223,7243,7683,7173,7669,370,9003,766
2024-03-213,7003,7093,6713,7099,627,2003,709
2024-03-193,6443,6803,6133,6807,760,5003,680
2024-03-183,6163,6303,5813,6275,423,5003,627
2024-03-153,5633,6153,5403,5787,926,2003,578
2024-03-143,6483,6553,5683,5868,166,9003,586
2024-03-133,6553,6863,5933,6077,600,9003,607
2024-03-123,6253,6353,5443,6108,452,2003,610
2024-03-113,7353,7433,6263,6438,853,2003,643
2024-03-083,7253,7713,7133,7716,823,5003,771
2024-03-073,7883,7893,7063,7187,653,3003,718
2024-03-063,7413,7833,7113,7716,089,3003,771
2024-03-053,7703,8173,7483,7758,393,7003,775
2024-03-043,8193,8473,7583,7677,624,5003,767
2024-03-013,7653,7953,7443,7849,521,5003,784
2024-02-293,7593,7733,6983,71511,404,3003,715
2024-02-283,7313,8363,7053,78517,319,6003,785
2024-02-273,5983,7283,5913,72819,619,5003,728
2024-02-263,6053,6123,5613,5795,978,0003,579
2024-02-223,5933,6043,5753,5886,984,2003,588
2024-02-213,6003,6093,5403,5666,595,6003,566
2024-02-203,5973,6143,5733,6107,556,9003,610
2024-02-193,5123,5863,4953,5857,576,7003,585
2024-02-163,4633,5103,4603,5028,833,2003,502
2024-02-153,4433,4493,4083,4287,539,8003,428
2024-02-143,5383,5433,4183,41817,773,0003,418
2024-02-133,5983,6093,5343,5787,936,0003,578
2024-02-093,5903,6073,5513,5577,765,2003,557
2024-02-083,6763,7353,5913,59718,935,4003,597
2024-02-073,5153,5663,4863,5659,754,0003,565
2024-02-063,5513,5563,5033,5156,357,8003,515
2024-02-053,5723,5733,5233,5585,911,9003,558
2024-02-023,5673,5753,5043,5506,188,8003,550
2024-02-013,5583,5873,5393,5467,213,3003,546
2024-01-313,5803,5803,5313,5706,591,7003,570
2024-01-303,5803,5833,5483,5526,137,4003,552
2024-01-293,4893,5813,4753,58012,482,2003,580
2024-01-263,4693,4983,4523,4685,839,1003,468
2024-01-253,4403,4823,4243,4797,015,6003,479
2024-01-243,4623,4623,4133,4256,981,2003,425
2024-01-233,4743,5053,4483,4608,509,8003,460
2024-01-223,4463,4573,4243,4556,780,4003,455
2024-01-193,4803,4803,4183,4445,594,8003,444
2024-01-183,4273,4633,4173,4265,842,8003,426
2024-01-173,4503,5133,4273,44011,437,7003,440
2024-01-163,4303,4443,3913,4447,212,1003,444
2024-01-153,3303,4303,3293,4278,378,4003,427
2024-01-123,3623,3723,2933,3297,825,6003,329
2024-01-113,3583,4103,3493,3498,885,0003,349
2024-01-103,3403,3443,3183,3386,174,8003,338
2024-01-093,3973,3983,3183,3399,678,2003,339
2024-01-053,3303,3963,3303,3847,207,5003,384
2024-01-043,2563,3273,2363,3147,581,6003,314

分割・併合履歴 : [2015-09-28]1株→0.1株