！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
2,401
円
(21:25)
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) | 1,459.0 (23/05/15) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 2,385.0 | 2,399.0 | 2,367.0 | 2,393.0 | -31.0 | -1.3 | 4,755,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/27 | 2,147.5 | 2,206.0 | 2,136.5 | 2,200.5 | +63.0 | +3.0 | 7,426,100 |
| 10/26 | 2,171.5 | 2,206.0 | 2,133.5 | 2,137.5 | -34.0 | -1.6 | 10,317,400 |
| 10/25 | 2,140.0 | 2,196.0 | 2,133.5 | 2,171.5 | +1.5 | +0.1 | 9,324,400 |
| 10/24 | 2,155.0 | 2,178.5 | 2,118.0 | 2,170.0 | -5.5 | -0.3 | 12,189,800 |
| 10/23 | 2,208.0 | 2,215.5 | 2,172.0 | 2,175.5 | -54.5 | -2.4 | 9,302,500 |
| 10/20 | 2,220.0 | 2,249.0 | 2,195.0 | 2,230.0 | +48.0 | +2.2 | 14,176,300 |
| 10/19 | 2,216.5 | 2,254.0 | 2,164.0 | 2,182.0 | -37.0 | -1.7 | 15,342,100 |
| 10/18 | 2,140.0 | 2,222.5 | 2,139.5 | 2,219.0 | +96.0 | +4.5 | 16,943,600 |
| 10/17 | 2,124.5 | 2,151.5 | 2,108.5 | 2,123.0 | -8.5 | -0.4 | 9,731,400 |
| 10/16 | 2,160.0 | 2,174.0 | 2,125.0 | 2,131.5 | +56.0 | +2.7 | 14,289,300 |
| 10/13 | 2,070.0 | 2,078.5 | 2,048.0 | 2,075.5 | +17.0 | +0.8 | 10,313,000 |
| 10/12 | 2,040.0 | 2,069.0 | 2,015.5 | 2,058.5 | -19.5 | -0.9 | 13,710,200 |
| 10/11 | 2,082.0 | 2,091.0 | 2,058.0 | 2,078.0 | -3.0 | -0.1 | 9,678,900 |
| 10/10 | 2,086.5 | 2,112.0 | 2,066.0 | 2,081.0 | +164.5 | +8.6 | 23,641,000 |
| 10/6 | 1,942.0 | 1,949.5 | 1,907.5 | 1,916.5 | -46.5 | -2.4 | 15,170,700 |
| 10/5 | 1,918.0 | 1,976.0 | 1,914.0 | 1,963.0 | -35.0 | -1.8 | 22,429,800 |
| 10/4 | 2,096.5 | 2,099.5 | 1,996.0 | 1,998.0 | -82.5 | -4.0 | 15,372,900 |
| 10/3 | 2,150.0 | 2,155.0 | 2,060.0 | 2,080.5 | -144.5 | -6.5 | 18,601,900 |
| 10/2 | 2,248.0 | 2,270.0 | 2,225.0 | 2,225.0 | -31.0 | -1.4 | 9,217,200 |
| 9/29 | 2,283.0 | 2,290.0 | 2,242.0 | 2,256.0 | -67.0 | -2.9 | 10,408,900 |
| 9/28 | 2,340.0 | 2,368.5 | 2,306.0 | 2,323.0 | +56.0 | +2.5 | 13,743,800 |
| 9/27 | 2,275.0 | 2,276.0 | 2,247.5 | 2,267.0 | +3.0 | +0.1 | 5,410,400 |
▶︎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