!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
2,380
円
(23:56)
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) | 1,437.0 (23/05/08) |
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) |
---|---|---|---|---|---|---|---|
4/26 | 2,363.0 | 2,396.0 | 2,358.0 | 2,373.0 | +13.0 | +0.6 | 6,020,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/12 | 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 |
11/10 | 2,020.0 | 2,054.5 | 2,019.0 | 2,040.0 | -25.0 | -1.2 | 11,038,100 |
11/9 | 2,020.0 | 2,069.0 | 2,001.0 | 2,065.0 | +52.0 | +2.6 | 11,697,700 |
11/8 | 2,056.0 | 2,074.0 | 2,013.0 | 2,013.0 | -116.5 | -5.5 | 15,469,800 |
11/7 | 2,161.5 | 2,195.5 | 2,128.0 | 2,129.5 | -40.5 | -1.9 | 9,331,600 |
11/6 | 2,192.0 | 2,192.5 | 2,156.0 | 2,170.0 | -8.5 | -0.4 | 8,994,100 |
11/2 | 2,218.5 | 2,244.0 | 2,171.0 | 2,178.5 | -43.0 | -1.9 | 9,534,400 |
11/1 | 2,191.0 | 2,228.0 | 2,190.5 | 2,221.5 | +39.0 | +1.8 | 7,083,600 |
10/31 | 2,168.0 | 2,198.0 | 2,163.0 | 2,182.5 | +25.5 | +1.2 | 8,498,700 |
10/30 | 2,162.5 | 2,175.0 | 2,148.0 | 2,157.0 | -43.5 | -2.0 | 7,275,700 |
▶︎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