1605東証P貸借
業種 鉱業
INPEX 株価時系列データ
PTS
2,319
円
(20:52)
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) |
---|---|---|---|---|---|---|---|
12/25 | 1,935.5 | 1,943.0 | 1,925.5 | 1,934.0 | +5.5 | +0.3 | 3,604,700 |
12/22 | 1,926.0 | 1,941.0 | 1,921.5 | 1,928.5 | +5.0 | +0.3 | 4,122,300 |
12/21 | 1,930.0 | 1,942.0 | 1,921.5 | 1,923.5 | -22.0 | -1.1 | 5,312,400 |
12/20 | 1,949.5 | 1,969.5 | 1,941.0 | 1,945.5 | +27.0 | +1.4 | 8,842,200 |
12/19 | 1,931.5 | 1,933.0 | 1,892.5 | 1,918.5 | +26.0 | +1.4 | 7,071,300 |
12/18 | 1,890.0 | 1,894.5 | 1,873.0 | 1,892.5 | -7.5 | -0.4 | 5,098,200 |
12/15 | 1,881.0 | 1,927.0 | 1,867.5 | 1,900.0 | +56.5 | +3.1 | 11,688,000 |
12/14 | 1,896.0 | 1,898.0 | 1,830.5 | 1,843.5 | -39.5 | -2.1 | 8,183,500 |
12/13 | 1,892.0 | 1,902.0 | 1,868.5 | 1,883.0 | -38.0 | -2.0 | 11,851,600 |
12/12 | 1,935.0 | 1,937.0 | 1,912.0 | 1,921.0 | -16.0 | -0.8 | 10,406,100 |
12/11 | 1,945.0 | 1,952.0 | 1,928.5 | 1,937.0 | +29.5 | +1.6 | 13,282,300 |
12/8 | 1,949.0 | 1,954.5 | 1,905.0 | 1,907.5 | -55.5 | -2.8 | 14,773,900 |
12/7 | 1,980.0 | 1,980.5 | 1,954.0 | 1,963.0 | -58.0 | -2.9 | 10,900,900 |
12/6 | 2,013.5 | 2,026.0 | 2,003.0 | 2,021.0 | +7.0 | +0.4 | 5,845,500 |
12/5 | 2,028.0 | 2,040.0 | 1,992.5 | 2,014.0 | -20.0 | -1.0 | 7,855,600 |
12/4 | 2,072.0 | 2,074.0 | 2,033.5 | 2,034.0 | -51.0 | -2.5 | 6,186,500 |
12/1 | 2,093.5 | 2,105.5 | 2,071.0 | 2,085.0 | -5.0 | -0.2 | 6,416,900 |
11/30 | 2,067.5 | 2,100.5 | 2,058.0 | 2,090.0 | +21.5 | +1.0 | 10,832,200 |
11/29 | 2,109.0 | 2,109.5 | 2,059.0 | 2,068.5 | -34.0 | -1.6 | 7,662,400 |
11/28 | 2,096.0 | 2,109.0 | 2,088.5 | 2,102.5 | +12.5 | +0.6 | 4,105,500 |
11/27 | 2,116.0 | 2,119.5 | 2,086.5 | 2,090.0 | -21.5 | -1.0 | 4,004,800 |
11/24 | 2,110.0 | 2,124.0 | 2,103.5 | 2,111.5 | +3.5 | +0.2 | 4,687,200 |
11/22 | 2,107.5 | 2,122.5 | 2,102.0 | 2,108.0 | -10.5 | -0.5 | 4,577,000 |
11/21 | 2,111.5 | 2,122.0 | 2,092.0 | 2,118.5 | +21.5 | +1.0 | 6,799,600 |
11/20 | 2,086.5 | 2,111.5 | 2,078.0 | 2,097.0 | +14.5 | +0.7 | 7,651,400 |
11/17 | 2,024.5 | 2,083.0 | 2,022.0 | 2,082.5 | +8.0 | +0.4 | 10,233,800 |
11/16 | 2,077.5 | 2,090.5 | 2,062.5 | 2,074.5 | -8.5 | -0.4 | 7,210,000 |
11/15 | 2,118.0 | 2,154.5 | 2,072.5 | 2,083.0 | -1.0 | -0.1 | 9,616,800 |
11/14 | 2,066.5 | 2,091.5 | 2,065.5 | 2,084.0 | +56.0 | +2.8 | 8,765,600 |
11/13 | 2,049.0 | 2,053.5 | 2,008.5 | 2,028.0 | -12.0 | -0.6 | 8,693,400 |
▶︎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