日本製鉄
5401プライム/鉄鋼/NIPPON STEEL CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 590.2 | 601.2 | 590.2 | 593.2 | -8.9 | -1.48% | 31,649,100 |
| 2026-03-12 | 602.6 | 604.6 | 597.6 | 602.1 | -9.2 | -1.50% | 36,561,700 |
| 2026-03-11 | 610.0 | 618.9 | 607.7 | 611.3 | +11.3 | +1.88% | 36,054,600 |
| 2026-03-10 | 596.1 | 602.7 | 592.1 | 600.0 | +9.4 | +1.59% | 32,541,100 |
| 2026-03-09 | 590.0 | 597.1 | 578.0 | 590.6 | -13.2 | -2.19% | 62,904,500 |
| 2026-03-06 | 598.0 | 606.7 | 594.6 | 603.8 | +3.9 | +0.65% | 27,624,600 |
| 2026-03-05 | 617.0 | 622.9 | 599.9 | 599.9 | -5.3 | -0.88% | 39,974,000 |
| 2026-03-04 | 615.0 | 618.8 | 597.0 | 605.2 | -15.1 | -2.43% | 53,927,400 |
| 2026-03-03 | 629.2 | 637.5 | 617.1 | 620.3 | -9.2 | -1.46% | 38,867,500 |
| 2026-03-02 | 635.4 | 635.5 | 623.3 | 629.5 | -6.5 | -1.02% | 37,253,200 |
| 2026-02-27 | 627.3 | 639.9 | 623.6 | 636.0 | +10.3 | +1.65% | 57,815,800 |
| 2026-02-26 | 627.0 | 632.0 | 624.5 | 625.7 | -1.6 | -0.26% | 51,279,500 |
| 2026-02-25 | 645.0 | 645.0 | 624.0 | 627.3 | -36.6 | -5.51% | 110,556,100 |
| 2026-02-24 | 673.8 | 673.9 | 659.2 | 663.9 | -10.0 | -1.48% | 18,950,300 |
| 2026-02-20 | 685.0 | 685.3 | 672.1 | 673.9 | -13.7 | -1.99% | 26,234,300 |
| 2026-02-19 | 694.9 | 695.0 | 682.6 | 687.6 | -0.6 | -0.09% | 24,889,900 |
| 2026-02-18 | 679.0 | 698.9 | 676.6 | 688.2 | +13.2 | +1.96% | 27,090,000 |
| 2026-02-17 | 675.0 | 685.9 | 671.2 | 675.0 | +0.2 | +0.03% | 16,437,400 |
| 2026-02-16 | 672.9 | 684.0 | 658.0 | 674.8 | +26.8 | +4.14% | 36,708,200 |
| 2026-02-13 | 698.0 | 699.8 | 635.0 | 648.0 | -50.0 | -7.16% | 61,207,500 |
| 2026-02-12 | 690.2 | 698.2 | 685.2 | 698.0 | +13.3 | +1.94% | 30,992,900 |
| 2026-02-10 | 677.0 | 685.4 | 673.0 | 684.7 | +11.8 | +1.75% | 25,546,500 |
| 2026-02-09 | 686.7 | 694.9 | 671.3 | 672.9 | -3.8 | -0.56% | 39,904,100 |
| 2026-02-06 | 636.6 | 677.9 | 636.0 | 676.7 | +10.1 | +1.52% | 38,549,500 |
| 2026-02-05 | 680.0 | 689.5 | 625.5 | 666.6 | -10.4 | -1.54% | 62,932,300 |
| 2026-02-04 | 668.0 | 677.0 | 659.5 | 677.0 | +14.4 | +2.17% | 23,859,300 |
| 2026-02-03 | 662.0 | 664.3 | 655.8 | 662.6 | +15.4 | +2.38% | 19,052,100 |
| 2026-02-02 | 653.3 | 666.0 | 643.3 | 647.2 | +1.3 | +0.20% | 26,523,800 |
| 2026-01-30 | 649.7 | 652.8 | 638.5 | 645.9 | -1.3 | -0.20% | 20,036,300 |
| 2026-01-29 | 638.0 | 649.2 | 632.1 | 647.2 | +7.7 | +1.20% | 18,128,700 |
| 2026-01-28 | 645.0 | 646.7 | 636.0 | 639.5 | -8.3 | -1.28% | 17,874,400 |
| 2026-01-27 | 653.0 | 656.0 | 645.4 | 647.8 | -7.6 | -1.16% | 20,313,000 |
| 2026-01-26 | 666.0 | 666.3 | 655.4 | 655.4 | -16.5 | -2.46% | 18,804,500 |
| 2026-01-23 | 680.7 | 685.5 | 669.1 | 671.9 | -8.4 | -1.23% | 21,598,600 |
| 2026-01-22 | 674.3 | 685.9 | 672.3 | 680.3 | +10.5 | +1.57% | 29,151,700 |
| 2026-01-21 | 661.9 | 671.9 | 659.6 | 669.8 | -0.8 | -0.12% | 19,583,200 |
| 2026-01-20 | 669.8 | 674.0 | 663.1 | 670.6 | +1.5 | +0.22% | 17,306,600 |
| 2026-01-19 | 665.0 | 669.1 | 654.1 | 669.1 | +3.0 | +0.45% | 18,899,100 |
| 2026-01-16 | 674.0 | 675.0 | 663.1 | 666.1 | -6.9 | -1.03% | 19,264,300 |
| 2026-01-15 | 654.0 | 673.0 | 651.0 | 673.0 | +13.1 | +1.99% | 25,151,100 |
| 2026-01-14 | 664.0 | 671.7 | 658.6 | 659.9 | +0.4 | +0.06% | 27,266,300 |
| 2026-01-13 | 655.6 | 660.4 | 649.6 | 659.5 | +13.9 | +2.15% | 30,479,900 |
| 2026-01-09 | 635.8 | 647.3 | 635.5 | 645.6 | +13.1 | +2.07% | 19,365,800 |
| 2026-01-08 | 643.0 | 645.5 | 632.5 | 632.5 | -16.9 | -2.60% | 27,866,200 |
| 2026-01-07 | 644.5 | 652.6 | 641.6 | 649.4 | -0.6 | -0.09% | 19,208,600 |
| 2026-01-06 | 645.4 | 651.7 | 645.0 | 650.0 | -0.7 | -0.11% | 23,558,200 |
| 2026-01-05 | 654.0 | 658.8 | 646.5 | 650.7 | +8.9 | +1.39% | 24,674,200 |
| 2025-12-30 | 644.0 | 649.9 | 640.3 | 641.8 | -2.1 | -0.33% | 17,564,600 |
| 2025-12-29 | 642.1 | 646.0 | 639.5 | 643.9 | +9.0 | +1.42% | 20,230,800 |
| 2025-12-26 | 635.5 | 640.9 | 632.8 | 634.9 | +4.9 | +0.78% | 19,988,000 |
| 2025-12-25 | 627.0 | 630.8 | 624.0 | 630.0 | +6.5 | +1.04% | 16,398,000 |
| 2025-12-24 | 620.0 | 627.4 | 619.0 | 623.5 | +5.7 | +0.92% | 20,510,800 |
| 2025-12-23 | 611.6 | 619.8 | 608.5 | 617.8 | +4.4 | +0.72% | 17,885,400 |
| 2025-12-22 | 611.9 | 614.4 | 606.5 | 613.4 | +5.1 | +0.84% | 18,813,300 |
| 2025-12-19 | 607.6 | 614.9 | 606.2 | 608.3 | +5.9 | +0.98% | 53,789,000 |
| 2025-12-18 | 604.9 | 604.9 | 594.2 | 602.4 | -1.8 | -0.30% | 25,312,200 |
| 2025-12-17 | 595.8 | 605.7 | 593.1 | 604.2 | +9.2 | +1.55% | 30,946,500 |
| 2025-12-16 | 599.0 | 601.6 | 591.6 | 595.0 | -9.0 | -1.49% | 50,169,100 |
| 2025-12-15 | 625.1 | 627.0 | 600.5 | 604.0 | -28.0 | -4.43% | 59,814,900 |
| 2025-12-12 | 619.0 | 632.0 | 617.4 | 632.0 | +21.0 | +3.44% | 30,600,800 |
| 2025-12-11 | 620.0 | 621.4 | 611.0 | 611.0 | -8.9 | -1.44% | 16,797,100 |
| 2025-12-10 | 618.0 | 619.9 | 613.0 | 619.9 | -2.0 | -0.32% | 18,844,800 |
| 2025-12-09 | 624.0 | 627.8 | 617.9 | 621.9 | -6.0 | -0.96% | 14,426,100 |
| 2025-12-08 | 622.8 | 627.9 | 615.3 | 627.9 | +6.3 | +1.01% | 14,668,600 |
| 2025-12-05 | 624.7 | 624.9 | 618.1 | 621.6 | -4.4 | -0.70% | 13,162,200 |
| 2025-12-04 | 611.0 | 626.3 | 609.1 | 626.0 | +11.5 | +1.87% | 19,456,300 |
| 2025-12-03 | 628.3 | 629.6 | 614.3 | 614.5 | -11.5 | -1.84% | 15,044,400 |
| 2025-12-02 | 622.1 | 627.4 | 622.1 | 626.0 | +0.6 | +0.10% | 10,387,800 |
| 2025-12-01 | 632.4 | 632.9 | 621.0 | 625.4 | -6.5 | -1.03% | 14,470,800 |
| 2025-11-28 | 623.0 | 631.9 | 620.8 | 631.9 | +12.3 | +1.99% | 21,597,900 |
| 2025-11-27 | 620.0 | 625.7 | 616.1 | 619.6 | +3.6 | +0.58% | 16,231,200 |
| 2025-11-26 | 614.0 | 619.6 | 610.2 | 616.0 | -8.0 | -1.28% | 30,625,100 |
| 2025-11-25 | 627.2 | 630.0 | 620.0 | 624.0 | +1.0 | +0.16% | 17,573,500 |
| 2025-11-21 | 612.0 | 626.5 | 611.0 | 623.0 | +3.6 | +0.58% | 24,948,900 |
| 2025-11-20 | 611.9 | 624.8 | 609.6 | 619.4 | +9.6 | +1.57% | 16,469,900 |
| 2025-11-19 | 613.1 | 613.4 | 603.3 | 609.8 | -0.2 | -0.03% | 19,179,500 |
| 2025-11-18 | 620.0 | 627.0 | 610.0 | 610.0 | -9.9 | -1.60% | 17,639,100 |
| 2025-11-17 | 623.2 | 627.9 | 618.6 | 619.9 | -3.3 | -0.53% | 13,364,200 |
| 2025-11-14 | 610.0 | 624.0 | 604.3 | 623.2 | +8.3 | +1.35% | 19,375,000 |
| 2025-11-13 | 620.8 | 621.3 | 613.3 | 614.9 | -4.2 | -0.68% | 17,619,200 |
| 2025-11-12 | 610.0 | 619.4 | 606.0 | 619.1 | +11.1 | +1.83% | 20,047,200 |
| 2025-11-11 | 610.0 | 612.1 | 601.6 | 608.0 | -3.6 | -0.59% | 16,741,300 |
| 2025-11-10 | 613.8 | 618.4 | 605.9 | 611.6 | +1.9 | +0.31% | 18,033,400 |
| 2025-11-07 | 596.0 | 612.0 | 592.0 | 609.7 | +16.2 | +2.73% | 31,151,300 |
| 2025-11-06 | 598.1 | 605.7 | 580.2 | 593.5 | -20.1 | -3.28% | 56,015,300 |
| 2025-11-05 | 627.0 | 628.9 | 610.1 | 613.6 | -15.4 | -2.45% | 35,886,800 |
| 2025-11-04 | 635.9 | 636.0 | 624.2 | 629.0 | -7.3 | -1.15% | 22,270,300 |
| 2025-10-31 | 642.5 | 645.3 | 634.3 | 636.3 | -6.8 | -1.06% | 23,017,200 |
| 2025-10-30 | 636.3 | 643.3 | 633.0 | 643.1 | +6.7 | +1.05% | 49,042,700 |
| 2025-10-29 | 644.3 | 644.7 | 631.8 | 636.4 | -0.3 | -0.05% | 19,627,800 |
| 2025-10-28 | 645.0 | 654.7 | 634.1 | 636.7 | 0.0 | 0.00% | 27,572,100 |
| 2025-10-27 | 631.7 | 636.7 | 627.3 | 636.7 | +11.8 | +1.89% | 24,008,600 |
| 2025-10-24 | 619.0 | 625.5 | 617.4 | 624.9 | +6.7 | +1.08% | 16,727,900 |
| 2025-10-23 | 623.1 | 623.8 | 614.1 | 618.2 | -8.9 | -1.42% | 14,805,100 |
| 2025-10-22 | 610.0 | 629.6 | 608.6 | 627.1 | +12.5 | +2.03% | 30,998,000 |
| 2025-10-21 | 613.6 | 622.7 | 610.2 | 614.6 | +8.1 | +1.34% | 20,183,600 |
| 2025-10-20 | 605.5 | 610.5 | 602.2 | 606.5 | +4.8 | +0.80% | 16,551,100 |
| 2025-10-17 | 597.8 | 605.9 | 596.0 | 601.7 | -1.1 | -0.18% | 15,452,600 |
| 2025-10-16 | 608.3 | 612.3 | 599.7 | 602.8 | -5.9 | -0.97% | 17,901,600 |
| 2025-10-15 | 607.0 | 611.9 | 606.0 | 608.7 | +6.6 | +1.10% | 20,785,100 |
| 2025-10-14 | 595.0 | 609.9 | 592.6 | 602.1 | +2.6 | +0.43% | 24,037,000 |
| 2025-10-10 | 614.0 | 614.7 | 598.0 | 599.5 | -24.1 | -3.86% | 25,462,300 |
| 2025-10-09 | 610.0 | 623.6 | 607.6 | 623.6 | +9.6 | +1.56% | 19,888,300 |
| 2025-10-08 | 624.6 | 629.9 | 612.0 | 614.0 | -10.2 | -1.63% | 24,486,700 |
| 2025-10-07 | 620.0 | 631.0 | 619.8 | 624.2 | +16.5 | +2.72% | 24,471,600 |
| 2025-10-06 | 624.8 | 626.9 | 607.7 | 607.7 | +2.0 | +0.33% | 24,071,500 |
| 2025-10-03 | 600.0 | 608.0 | 599.6 | 605.7 | +3.4 | +0.56% | 13,273,900 |
| 2025-10-02 | 600.0 | 606.0 | 593.4 | 602.3 | +1.8 | +0.30% | 21,315,600 |
| 2025-10-01 | 603.7 | 608.1 | 595.3 | 600.5 | -9.0 | -1.48% | 24,923,700 |
| 2025-09-30 | 622.3 | 631.3 | 603.0 | 609.5 | -10.5 | -1.69% | 25,614,100 |
| 2025-09-29 | 625.0 | 626.8 | 615.0 | 620.0 | -11.2 | -1.77% | 19,382,200 |
| 2025-09-26 | 637.2 | 639.6 | 630.4 | 631.2 | -0.4 | -0.06% | 31,964,500 |
| 2025-09-25 | 640.0 | 640.6 | 631.0 | 631.6 | -12.8 | -1.99% | 37,303,500 |
| 2025-09-24 | 639.0 | 645.6 | 636.4 | 644.4 | +8.0 | +1.26% | 18,453,500 |
| 2025-09-22 | 636.6 | 643.4 | 633.4 | 636.4 | -8.4 | -1.30% | 19,112,500 |
| 2025-09-19 | 646.0 | 648.4 | 640.6 | 644.8 | 0.0 | 0.00% | 30,783,500 |
| 2025-09-18 | 650.0 | 650.0 | 642.6 | 644.8 | -6.0 | -0.92% | 23,200,000 |
| 2025-09-17 | 659.0 | 659.2 | 649.6 | 650.8 | -11.2 | -1.69% | 20,374,000 |
| 2025-09-16 | 665.0 | 667.8 | 661.2 | 662.0 | +2.0 | +0.30% | 13,832,000 |
| 2025-09-12 | 661.0 | 664.8 | 660.0 | 660.0 | — | — | 16,423,500 |
直近120営業日分を表示