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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/30 | 1,604.5 | 1,605.0 | 1,589.5 | 1,598.0 | -6.0 | -0.4 | 5,526,500 |
| 6/29 | 1,601.5 | 1,609.5 | 1,591.5 | 1,604.0 | -17.0 | -1.1 | 9,649,200 |
| 6/28 | 1,599.0 | 1,622.5 | 1,598.5 | 1,621.0 | +7.5 | +0.5 | 12,864,200 |
| 6/27 | 1,620.5 | 1,621.0 | 1,597.5 | 1,613.5 | +7.5 | +0.5 | 6,036,900 |
| 6/26 | 1,604.5 | 1,621.5 | 1,594.0 | 1,606.0 | +9.5 | +0.6 | 5,136,000 |
| 6/23 | 1,608.5 | 1,628.0 | 1,588.0 | 1,596.5 | -30.5 | -1.9 | 9,546,200 |
| 6/22 | 1,635.0 | 1,651.0 | 1,624.5 | 1,627.0 | +23.0 | +1.4 | 9,906,700 |
| 6/21 | 1,585.0 | 1,606.5 | 1,575.5 | 1,604.0 | +6.0 | +0.4 | 5,475,200 |
| 6/20 | 1,616.0 | 1,616.0 | 1,593.0 | 1,598.0 | -13.5 | -0.8 | 5,721,300 |
| 6/19 | 1,647.5 | 1,649.0 | 1,602.0 | 1,611.5 | -25.5 | -1.6 | 7,933,500 |
| 6/16 | 1,607.0 | 1,645.5 | 1,607.0 | 1,637.0 | +40.0 | +2.5 | 15,245,400 |
| 6/15 | 1,591.5 | 1,605.0 | 1,584.5 | 1,597.0 | -3.0 | -0.2 | 7,249,000 |
| 6/14 | 1,597.5 | 1,609.5 | 1,589.0 | 1,600.0 | +25.0 | +1.6 | 8,997,100 |
| 6/13 | 1,570.0 | 1,578.0 | 1,559.0 | 1,575.0 | -3.0 | -0.2 | 8,652,500 |
| 6/12 | 1,588.0 | 1,601.0 | 1,577.5 | 1,578.0 | -8.5 | -0.5 | 5,722,200 |
| 6/9 | 1,589.0 | 1,589.5 | 1,580.0 | 1,586.5 | -0.5 | +0.0 | 7,315,700 |
| 6/8 | 1,595.5 | 1,612.5 | 1,575.5 | 1,587.0 | +6.0 | +0.4 | 9,176,700 |
| 6/7 | 1,598.0 | 1,611.0 | 1,572.5 | 1,581.0 | -18.5 | -1.2 | 11,759,200 |
| 6/6 | 1,551.5 | 1,599.5 | 1,543.5 | 1,599.5 | +42.0 | +2.7 | 12,496,000 |
| 6/5 | 1,550.5 | 1,562.5 | 1,543.5 | 1,557.5 | +42.5 | +2.8 | 11,044,100 |
| 6/2 | 1,497.0 | 1,515.0 | 1,489.0 | 1,515.0 | +29.0 | +2.0 | 5,806,500 |
| 6/1 | 1,470.0 | 1,489.0 | 1,465.0 | 1,486.0 | +6.0 | +0.4 | 5,409,700 |
| 5/31 | 1,496.0 | 1,504.0 | 1,480.0 | 1,480.0 | -47.0 | -3.1 | 16,531,100 |
| 5/30 | 1,536.0 | 1,536.0 | 1,514.0 | 1,527.0 | -10.0 | -0.7 | 4,520,200 |
| 5/29 | 1,529.0 | 1,544.0 | 1,521.0 | 1,537.0 | +26.0 | +1.7 | 6,313,000 |
| 5/26 | 1,543.0 | 1,548.0 | 1,511.0 | 1,511.0 | -50.0 | -3.2 | 8,775,000 |
| 5/25 | 1,560.0 | 1,575.0 | 1,547.0 | 1,561.0 | +8.0 | +0.5 | 8,420,900 |
▶︎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