日本製鉄(株)の株価時系列・推移
- 52週高値
- 4.67（2026/9/10）
- 52週安値
- 3.32（2026/7/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 4.08 | 4.08 | 4.00 | 4.05 | 180,529 | 4.05 |
| 2026/10/8 | 4.15 | 4.15 | 4.02 | 4.04 | 162,603 | 4.04 |
| 2026/10/7 | 3.90 | 4.21 | 3.90 | 4.10 | 268,511 | 4.10 |
| 2026/10/6 | 4.13 | 4.20 | 4.13 | 4.17 | 185,481 | 4.17 |
| 2026/10/5 | 4.05 | 4.21 | 3.99 | 4.14 | 316,711 | 4.14 |
| 2026/10/2 | 4.16 | 4.23 | 3.92 | 4.15 | 117,987 | 4.15 |
| 2026/10/1 | 4.11 | 4.27 | 4.11 | 4.15 | 314,127 | 4.15 |
| 2026/9/30 | 4.02 | 4.33 | 4.02 | 4.21 | 194,788 | 4.21 |
| 2026/9/29 | 4.38 | 4.39 | 4.25 | 4.25 | 150,044 | 4.25 |
| 2026/9/28 | 4.50 | 4.50 | 4.36 | 4.37 | 141,861 | 4.37 |
| 2026/9/25 | 4.36 | 4.44 | 4.36 | 4.43 | 76,389 | 4.43 |
| 2026/9/24 | 4.45 | 4.45 | 4.30 | 4.36 | 190,953 | 4.36 |
| 2026/9/23 | 4.36 | 4.49 | 4.36 | 4.45 | 267,130 | 4.45 |
| 2026/9/22 | 4.46 | 4.52 | 4.46 | 4.51 | 96,067 | 4.51 |
| 2026/9/21 | 4.25 | 4.58 | 4.25 | 4.52 | 121,073 | 4.52 |
| 2026/9/18 | 4.57 | 4.57 | 4.44 | 4.49 | 128,536 | 4.49 |
| 2026/9/17 | 4.33 | 4.60 | 4.33 | 4.58 | 114,239 | 4.58 |
| 2026/9/16 | 4.52 | 4.52 | 4.23 | 4.44 | 167,598 | 4.44 |
| 2026/9/15 | 4.29 | 4.55 | 4.29 | 4.44 | 194,332 | 4.44 |
| 2026/9/14 | 4.43 | 4.60 | 4.33 | 4.48 | 94,330 | 4.48 |
1〜20/251件
