！決算発表予定日 2024/05/14
1605東証P貸借
業種 鉱業
ＩＮＰＥＸ 株価時系列データ
PTS
2,412
円
取引時間外
(15:39)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,628.0 (24/04/15) | 1,418.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,628.0 (24/04/15) | 1,922.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,350.0 | 2,498.0 | 2,320.0 | 2,409.0 | +36.0 | +1.5 | 28,033,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,328.0 | 2,384.0 | 2,305.5 | 2,373.0 | -55.0 | -2.3 | 9,650,600 |
| 4/17 | 2,473.0 | 2,493.0 | 2,403.5 | 2,428.0 | -66.5 | -2.7 | 8,699,200 |
| 4/16 | 2,558.0 | 2,563.5 | 2,485.5 | 2,494.5 | -93.0 | -3.6 | 10,274,100 |
| 4/15 | 2,599.0 | 2,628.0 | 2,567.0 | 2,587.5 | -7.0 | -0.3 | 9,349,800 |
| 4/12 | 2,566.5 | 2,598.0 | 2,539.5 | 2,594.5 | +26.5 | +1.0 | 7,536,500 |
| 4/11 | 2,503.5 | 2,599.0 | 2,498.0 | 2,568.0 | +95.5 | +3.9 | 12,638,000 |
| 4/10 | 2,438.5 | 2,475.0 | 2,435.0 | 2,472.5 | +5.0 | +0.2 | 4,472,800 |
| 4/9 | 2,488.5 | 2,488.5 | 2,451.5 | 2,467.5 | +7.5 | +0.3 | 4,628,700 |
| 4/8 | 2,497.0 | 2,503.0 | 2,426.0 | 2,460.0 | -10.0 | -0.4 | 9,821,000 |
| 4/5 | 2,477.0 | 2,530.0 | 2,455.5 | 2,470.0 | +0.5 | +0.0 | 14,808,800 |
| 4/4 | 2,444.0 | 2,491.5 | 2,440.0 | 2,469.5 | +69.5 | +2.9 | 10,420,900 |
| 4/3 | 2,395.0 | 2,440.0 | 2,377.5 | 2,400.0 | +75.5 | +3.3 | 12,685,500 |
| 4/2 | 2,320.0 | 2,346.0 | 2,299.0 | 2,324.5 | +45.5 | +2.0 | 6,522,000 |
| 4/1 | 2,372.0 | 2,372.5 | 2,257.0 | 2,279.0 | -61.5 | -2.6 | 10,850,300 |
| 3/29 | 2,349.5 | 2,379.0 | 2,327.0 | 2,340.5 | +41.0 | +1.8 | 8,911,000 |
| 3/28 | 2,277.5 | 2,321.5 | 2,272.0 | 2,299.5 | +30.0 | +1.3 | 7,133,100 |
| 3/27 | 2,285.0 | 2,301.5 | 2,269.5 | 2,269.5 | -0.5 | +0.0 | 5,403,200 |
| 3/26 | 2,301.0 | 2,306.0 | 2,265.0 | 2,270.0 | -5.0 | -0.2 | 4,721,200 |
| 3/25 | 2,289.0 | 2,292.5 | 2,270.0 | 2,275.0 | -9.0 | -0.4 | 4,219,400 |
| 3/22 | 2,311.0 | 2,325.0 | 2,263.5 | 2,284.0 | -27.0 | -1.2 | 5,957,600 |
| 3/21 | 2,267.5 | 2,313.5 | 2,251.5 | 2,311.0 | +43.5 | +1.9 | 8,431,000 |
| 3/19 | 2,226.5 | 2,285.0 | 2,222.0 | 2,267.5 | +62.5 | +2.8 | 8,852,100 |
| 3/18 | 2,207.0 | 2,226.0 | 2,185.0 | 2,205.0 | -1.0 | -0.1 | 5,920,300 |
| 3/15 | 2,147.0 | 2,239.5 | 2,143.0 | 2,206.0 | +94.0 | +4.5 | 21,225,900 |
| 3/14 | 2,092.0 | 2,149.0 | 2,084.5 | 2,112.0 | +57.5 | +2.8 | 8,877,300 |
| 3/13 | 2,079.0 | 2,096.0 | 2,037.5 | 2,054.5 | -9.5 | -0.5 | 5,027,600 |
| 3/12 | 2,058.5 | 2,072.5 | 2,022.5 | 2,064.0 | +4.5 | +0.2 | 6,851,900 |
| 3/11 | 2,126.0 | 2,130.5 | 2,035.5 | 2,059.5 | -109.5 | -5.1 | 9,571,200 |
| 3/8 | 2,148.5 | 2,174.0 | 2,132.0 | 2,169.0 | +15.0 | +0.7 | 6,404,500 |
| 3/7 | 2,159.0 | 2,178.0 | 2,145.5 | 2,154.0 | +8.5 | +0.4 | 6,710,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて