1605東証P貸借
業種 鉱業
ＩＮＰＥＸ 株価時系列データ
PTS
2,372
円
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/26 | 2,271.0 | 2,275.5 | 2,248.5 | 2,264.0 | -4.0 | -0.2 | 4,601,500 |
| 9/25 | 2,276.0 | 2,285.0 | 2,246.5 | 2,268.0 | +4.5 | +0.2 | 6,349,700 |
| 9/22 | 2,225.0 | 2,280.5 | 2,211.0 | 2,263.5 | +39.0 | +1.8 | 9,573,400 |
| 9/21 | 2,238.0 | 2,276.0 | 2,209.5 | 2,224.5 | -42.0 | -1.9 | 11,688,900 |
| 9/20 | 2,359.0 | 2,365.5 | 2,254.0 | 2,266.5 | -91.5 | -3.9 | 18,884,900 |
| 9/19 | 2,323.0 | 2,358.0 | 2,315.0 | 2,358.0 | +54.0 | +2.3 | 10,943,200 |
| 9/15 | 2,300.0 | 2,352.0 | 2,279.0 | 2,304.0 | +36.5 | +1.6 | 20,257,400 |
| 9/14 | 2,262.5 | 2,272.5 | 2,213.0 | 2,267.5 | +26.0 | +1.2 | 13,739,500 |
| 9/13 | 2,270.5 | 2,296.0 | 2,235.5 | 2,241.5 | +20.5 | +0.9 | 10,814,800 |
| 9/12 | 2,210.5 | 2,232.0 | 2,195.0 | 2,221.0 | +18.5 | +0.8 | 7,795,100 |
| 9/11 | 2,220.0 | 2,230.5 | 2,186.0 | 2,202.5 | +28.5 | +1.3 | 8,780,400 |
| 9/8 | 2,200.0 | 2,228.0 | 2,169.5 | 2,174.0 | -62.0 | -2.8 | 12,667,900 |
| 9/7 | 2,203.0 | 2,258.0 | 2,202.0 | 2,236.0 | +36.5 | +1.7 | 11,106,400 |
| 9/6 | 2,200.0 | 2,236.5 | 2,194.0 | 2,199.5 | +38.0 | +1.8 | 12,110,000 |
| 9/5 | 2,153.0 | 2,161.5 | 2,134.0 | 2,161.5 | +20.0 | +0.9 | 7,918,300 |
| 9/4 | 2,138.0 | 2,149.5 | 2,127.0 | 2,141.5 | +40.5 | +1.9 | 9,929,700 |
| 9/1 | 2,050.0 | 2,110.0 | 2,047.0 | 2,101.0 | +66.0 | +3.2 | 10,643,200 |
| 8/31 | 2,044.0 | 2,045.5 | 2,033.5 | 2,035.0 | -4.5 | -0.2 | 5,844,900 |
| 8/30 | 2,044.5 | 2,049.5 | 2,034.5 | 2,039.5 | +8.5 | +0.4 | 5,806,200 |
| 8/29 | 2,040.0 | 2,059.5 | 2,024.0 | 2,031.0 | -7.5 | -0.4 | 6,551,500 |
| 8/28 | 2,027.0 | 2,039.0 | 2,022.5 | 2,038.5 | +31.0 | +1.5 | 6,728,600 |
| 8/25 | 2,003.5 | 2,014.0 | 1,993.5 | 2,007.5 | -9.5 | -0.5 | 5,029,500 |
| 8/24 | 1,999.5 | 2,026.0 | 1,995.5 | 2,017.0 | +27.5 | +1.4 | 7,424,200 |
| 8/23 | 1,987.0 | 1,993.5 | 1,974.5 | 1,989.5 | -6.0 | -0.3 | 4,259,900 |
| 8/22 | 1,984.0 | 1,998.0 | 1,977.5 | 1,995.5 | +16.0 | +0.8 | 5,624,600 |
| 8/21 | 1,969.0 | 1,994.0 | 1,967.0 | 1,979.5 | +31.0 | +1.6 | 6,447,700 |
▶︎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