1605東証P貸借
業種 鉱業
ＩＮＰＥＸ 株価時系列データ
PTS
2,387.1
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 2,355.0 | 2,389.0 | 2,345.0 | 2,388.0 | +72.0 | +3.1 | 7,086,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/15 | 2,027.0 | 2,059.5 | 2,021.5 | 2,025.0 | +11.0 | +0.6 | 11,258,700 |
| 8/14 | 2,078.5 | 2,098.5 | 2,008.0 | 2,014.0 | -102.0 | -4.8 | 18,384,400 |
| 8/10 | 2,050.0 | 2,140.0 | 2,031.5 | 2,116.0 | +301.5 | +16.6 | 41,718,300 |
| 8/9 | 1,900.0 | 1,900.0 | 1,810.5 | 1,814.5 | -61.5 | -3.3 | 11,930,800 |
| 8/8 | 1,890.0 | 1,907.0 | 1,872.0 | 1,876.0 | -5.5 | -0.3 | 7,397,100 |
| 8/7 | 1,849.5 | 1,893.5 | 1,847.5 | 1,881.5 | +31.5 | +1.7 | 7,041,300 |
| 8/4 | 1,833.5 | 1,864.5 | 1,832.0 | 1,850.0 | +34.0 | +1.9 | 6,414,800 |
| 8/3 | 1,840.5 | 1,845.5 | 1,813.0 | 1,816.0 | -41.5 | -2.2 | 5,709,600 |
| 8/2 | 1,850.0 | 1,874.0 | 1,836.0 | 1,857.5 | +8.5 | +0.5 | 6,202,300 |
| 8/1 | 1,857.0 | 1,878.0 | 1,838.0 | 1,849.0 | +16.5 | +0.9 | 7,893,300 |
| 7/31 | 1,863.0 | 1,866.0 | 1,825.5 | 1,832.5 | -7.5 | -0.4 | 7,733,200 |
| 7/28 | 1,813.0 | 1,840.0 | 1,798.5 | 1,840.0 | +13.5 | +0.7 | 7,933,700 |
| 7/27 | 1,808.0 | 1,829.5 | 1,803.0 | 1,826.5 | +3.5 | +0.2 | 5,813,200 |
| 7/26 | 1,840.0 | 1,843.0 | 1,798.0 | 1,823.0 | -17.0 | -0.9 | 9,694,500 |
| 7/25 | 1,813.0 | 1,863.5 | 1,805.5 | 1,840.0 | +51.0 | +2.9 | 14,223,900 |
| 7/24 | 1,780.0 | 1,809.0 | 1,765.0 | 1,789.0 | +22.0 | +1.3 | 9,436,600 |
| 7/21 | 1,747.5 | 1,775.5 | 1,722.0 | 1,767.0 | +41.0 | +2.4 | 9,330,600 |
| 7/20 | 1,709.0 | 1,729.0 | 1,701.5 | 1,726.0 | +22.0 | +1.3 | 5,748,300 |
| 7/19 | 1,693.0 | 1,708.0 | 1,687.5 | 1,704.0 | +34.5 | +2.1 | 6,689,700 |
| 7/18 | 1,672.0 | 1,682.0 | 1,664.5 | 1,669.5 | -11.0 | -0.7 | 5,184,400 |
| 7/14 | 1,695.0 | 1,698.5 | 1,675.5 | 1,680.5 | -3.5 | -0.2 | 7,807,400 |
| 7/13 | 1,686.0 | 1,702.5 | 1,677.5 | 1,684.0 | +16.0 | +1.0 | 8,073,100 |
| 7/12 | 1,645.5 | 1,673.5 | 1,640.0 | 1,668.0 | +42.0 | +2.6 | 11,228,700 |
| 7/11 | 1,627.5 | 1,631.5 | 1,621.0 | 1,626.0 | +9.5 | +0.6 | 4,259,800 |
| 7/10 | 1,620.0 | 1,634.0 | 1,616.0 | 1,616.5 | +14.5 | +0.9 | 7,192,100 |
| 7/7 | 1,599.5 | 1,608.0 | 1,583.5 | 1,602.0 | -19.5 | -1.2 | 6,951,300 |
| 7/6 | 1,624.0 | 1,634.0 | 1,611.5 | 1,621.5 | +5.5 | +0.3 | 6,176,500 |
| 7/5 | 1,621.5 | 1,622.5 | 1,609.0 | 1,616.0 | +7.5 | +0.5 | 4,888,700 |
| 7/4 | 1,611.5 | 1,617.0 | 1,604.5 | 1,608.5 | -5.0 | -0.3 | 3,812,700 |
| 7/3 | 1,603.5 | 1,613.5 | 1,600.0 | 1,613.5 | +15.5 | +1.0 | 5,512,000 |
▶︎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