1605東証P貸借
業種 鉱業
INPEX 株価時系列データ
PTS
2,372
円
取引時間外
(23:54)
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) | 1,583.5 (23/07/07) |
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) |
---|---|---|---|---|---|---|---|
6/28 | 2,370.0 | 2,372.0 | 2,347.0 | 2,367.0 | +38.5 | +1.7 | 5,256,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/24 | 1,520.0 | 1,560.0 | 1,518.0 | 1,553.0 | +45.0 | +3.0 | 12,742,800 |
5/23 | 1,503.0 | 1,518.0 | 1,495.0 | 1,508.0 | +7.0 | +0.5 | 7,003,900 |
5/22 | 1,493.0 | 1,505.0 | 1,491.0 | 1,501.0 | +1.0 | +0.1 | 4,047,000 |
5/19 | 1,503.0 | 1,504.0 | 1,489.0 | 1,500.0 | +7.0 | +0.5 | 7,093,300 |
5/18 | 1,500.0 | 1,512.0 | 1,493.0 | 1,493.0 | +18.0 | +1.2 | 7,606,500 |
5/17 | 1,470.0 | 1,482.0 | 1,462.0 | 1,475.0 | -7.0 | -0.5 | 5,681,800 |
5/16 | 1,492.0 | 1,506.0 | 1,481.0 | 1,482.0 | +18.0 | +1.2 | 8,211,100 |
5/15 | 1,473.0 | 1,477.0 | 1,459.0 | 1,464.0 | +4.0 | +0.3 | 4,776,100 |
5/12 | 1,476.0 | 1,492.0 | 1,454.0 | 1,460.0 | -16.0 | -1.1 | 10,555,900 |
5/11 | 1,482.0 | 1,504.0 | 1,461.0 | 1,476.0 | +18.0 | +1.2 | 10,531,200 |
5/10 | 1,474.0 | 1,481.0 | 1,458.0 | 1,458.0 | -11.0 | -0.8 | 7,722,300 |
5/9 | 1,466.0 | 1,474.0 | 1,462.0 | 1,469.0 | +15.0 | +1.0 | 5,677,500 |
5/8 | 1,450.0 | 1,459.0 | 1,437.0 | 1,454.0 | -30.0 | -2.0 | 11,372,400 |
5/2 | 1,473.0 | 1,484.0 | 1,473.0 | 1,484.0 | +3.0 | +0.2 | 4,829,100 |
5/1 | 1,493.0 | 1,496.0 | 1,481.0 | 1,481.0 | +8.0 | +0.5 | 4,988,900 |
4/28 | 1,456.0 | 1,473.0 | 1,453.0 | 1,473.0 | +21.0 | +1.5 | 6,935,700 |
4/27 | 1,420.0 | 1,454.0 | 1,418.0 | 1,452.0 | +3.0 | +0.2 | 6,514,800 |
4/26 | 1,450.0 | 1,453.0 | 1,433.0 | 1,449.0 | +2.0 | +0.1 | 5,153,600 |
4/25 | 1,459.0 | 1,459.0 | 1,446.0 | 1,447.0 | +4.0 | +0.3 | 7,227,100 |
4/24 | 1,450.0 | 1,453.0 | 1,443.0 | 1,443.0 | -5.0 | -0.4 | 4,890,000 |
4/21 | 1,455.0 | 1,463.0 | 1,446.0 | 1,448.0 | -23.0 | -1.6 | 7,221,200 |
4/20 | 1,476.0 | 1,478.0 | 1,468.0 | 1,471.0 | -14.0 | -0.9 | 6,031,200 |
4/19 | 1,479.0 | 1,488.0 | 1,472.0 | 1,485.0 | +14.0 | +1.0 | 6,443,300 |
4/18 | 1,483.0 | 1,484.0 | 1,467.0 | 1,471.0 | -32.0 | -2.1 | 9,343,000 |
4/17 | 1,515.0 | 1,516.0 | 1,497.0 | 1,503.0 | -11.0 | -0.7 | 5,826,100 |
4/14 | 1,505.0 | 1,520.0 | 1,501.0 | 1,514.0 | +17.0 | +1.1 | 7,875,300 |
4/13 | 1,508.0 | 1,510.0 | 1,493.0 | 1,497.0 | +5.0 | +0.3 | 6,513,900 |
4/12 | 1,485.0 | 1,505.0 | 1,467.0 | 1,492.0 | +26.0 | +1.8 | 10,827,300 |
4/11 | 1,448.0 | 1,470.0 | 1,439.0 | 1,466.0 | +21.0 | +1.5 | 6,355,300 |
4/10 | 1,436.0 | 1,453.0 | 1,436.0 | 1,445.0 | +21.0 | +1.5 | 4,149,100 |
▶︎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