1605東証P貸借
業種 鉱業
INPEX 株価時系列データ
PTS
2,320
円
(22:49)
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 |
---|---|
2,368.5 (23/09/28) | 1,392.0 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
2,368.5 (23/09/28) | 1,301.0 (23/01/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,277.5 | 2,321.5 | 2,272.0 | 2,299.5 | +30.0 | +1.3 | 7,133,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/9 | 2,029.0 | 2,050.5 | 1,988.5 | 1,995.5 | -10.5 | -0.5 | 8,888,700 |
2/8 | 2,038.0 | 2,040.0 | 2,005.0 | 2,006.0 | -18.5 | -0.9 | 5,166,200 |
2/7 | 2,016.5 | 2,031.5 | 1,999.5 | 2,024.5 | +47.5 | +2.4 | 7,226,200 |
2/6 | 2,015.5 | 2,026.0 | 1,977.0 | 1,977.0 | -49.0 | -2.4 | 7,363,100 |
2/5 | 2,033.5 | 2,036.5 | 2,009.0 | 2,026.0 | +5.5 | +0.3 | 4,276,700 |
2/2 | 2,018.0 | 2,023.0 | 2,003.5 | 2,020.5 | -18.5 | -0.9 | 5,253,900 |
2/1 | 2,025.0 | 2,043.0 | 2,020.5 | 2,039.0 | -6.0 | -0.3 | 4,204,200 |
1/31 | 2,055.0 | 2,057.0 | 2,038.0 | 2,045.0 | -8.5 | -0.4 | 4,634,400 |
1/30 | 2,050.0 | 2,062.0 | 2,040.5 | 2,053.5 | -12.5 | -0.6 | 4,937,000 |
1/29 | 2,034.0 | 2,074.5 | 2,032.0 | 2,066.0 | +81.5 | +4.1 | 11,397,300 |
1/26 | 2,025.0 | 2,041.0 | 1,983.5 | 1,984.5 | -4.5 | -0.2 | 7,626,000 |
1/25 | 2,015.0 | 2,021.5 | 1,989.0 | 1,989.0 | -9.5 | -0.5 | 4,801,600 |
1/24 | 2,004.0 | 2,016.5 | 1,993.0 | 1,998.5 | +0.5 | +0.0 | 5,160,900 |
1/23 | 2,011.0 | 2,021.5 | 1,988.0 | 1,998.0 | -3.5 | -0.2 | 6,041,700 |
1/22 | 1,987.0 | 2,001.5 | 1,973.5 | 2,001.5 | +9.0 | +0.5 | 7,361,500 |
1/19 | 1,998.0 | 1,998.5 | 1,980.5 | 1,992.5 | +2.0 | +0.1 | 6,818,400 |
1/18 | 1,995.0 | 2,010.0 | 1,974.0 | 1,990.5 | -15.0 | -0.8 | 8,020,600 |
1/17 | 2,055.0 | 2,062.5 | 2,005.5 | 2,005.5 | -48.5 | -2.4 | 8,496,500 |
1/16 | 2,051.0 | 2,057.5 | 2,033.0 | 2,054.0 | +4.0 | +0.2 | 6,625,200 |
1/15 | 2,039.0 | 2,063.0 | 2,028.0 | 2,050.0 | +39.5 | +2.0 | 9,504,700 |
1/12 | 1,991.0 | 2,010.5 | 1,968.0 | 2,010.5 | +53.0 | +2.7 | 10,343,200 |
1/11 | 1,964.5 | 1,980.5 | 1,952.0 | 1,957.5 | +6.5 | +0.3 | 6,515,500 |
1/10 | 1,952.0 | 1,957.5 | 1,941.0 | 1,951.0 | -1.5 | -0.1 | 6,063,100 |
1/9 | 1,956.0 | 1,973.0 | 1,939.0 | 1,952.5 | -29.0 | -1.5 | 6,880,100 |
1/5 | 1,967.5 | 1,981.5 | 1,958.5 | 1,981.5 | 0 | 0.0 | 5,544,800 |
1/4 | 1,944.5 | 1,987.5 | 1,922.5 | 1,981.5 | +77.0 | +4.0 | 11,536,700 |
12/29 | 1,903.0 | 1,922.5 | 1,893.5 | 1,904.5 | -20.0 | -1.0 | 6,485,000 |
12/28 | 1,915.0 | 1,927.5 | 1,903.5 | 1,924.5 | -50.0 | -2.5 | 6,523,100 |
12/27 | 1,964.5 | 1,981.0 | 1,957.5 | 1,974.5 | +29.0 | +1.5 | 8,617,200 |
12/26 | 1,943.0 | 1,951.5 | 1,933.0 | 1,945.5 | +11.5 | +0.6 | 4,955,200 |
▶︎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