!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
2,382.8
円
(09:37)
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) | 1,418.0 (23/04/27) |
年初来高値 | 年初来安値 |
---|---|
2,628.0 (24/04/15) | 1,922.5 (24/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,372.0 | 2,628.0 | 2,257.0 | 2,382.5 | +42.0 | +1.8 | 181,961,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 2,013.0 | 2,379.0 | 2,013.0 | 2,340.5 | +329.5 | +16.4 | 157,096,300 |
24/02 | 2,025.0 | 2,050.5 | 1,923.0 | 2,011.0 | -34.0 | -1.7 | 166,260,300 |
24/01 | 1,944.5 | 2,074.5 | 1,922.5 | 2,045.0 | +140.5 | +7.4 | 138,309,200 |
23/12 | 2,093.5 | 2,105.5 | 1,830.5 | 1,904.5 | -185.5 | -8.9 | 168,022,400 |
23/11 | 2,191.0 | 2,244.0 | 2,001.0 | 2,090.0 | -92.5 | -4.2 | 167,989,000 |
23/10 | 2,248.0 | 2,270.0 | 1,907.5 | 2,182.5 | -73.5 | -3.3 | 272,952,900 |
23/09 | 2,050.0 | 2,368.5 | 2,047.0 | 2,256.0 | +221.0 | +10.9 | 217,367,400 |
23/08 | 1,857.0 | 2,140.0 | 1,810.5 | 2,035.0 | +202.5 | +11.1 | 207,464,100 |
23/07 | 1,603.5 | 1,866.0 | 1,583.5 | 1,832.5 | +234.5 | +14.7 | 147,690,400 |
23/06 | 1,470.0 | 1,651.0 | 1,465.0 | 1,598.0 | +118.0 | +8.0 | 186,669,800 |
23/05 | 1,493.0 | 1,575.0 | 1,437.0 | 1,480.0 | +7.0 | +0.5 | 157,400,000 |
23/04 | 1,470.0 | 1,520.0 | 1,418.0 | 1,473.0 | +76.0 | +5.4 | 148,770,000 |
23/03 | 1,436.0 | 1,540.0 | 1,308.0 | 1,397.0 | -36.0 | -2.5 | 169,166,200 |
23/02 | 1,433.0 | 1,484.0 | 1,359.0 | 1,433.0 | +13.0 | +0.9 | 126,795,200 |
23/01 | 1,340.0 | 1,487.0 | 1,301.0 | 1,420.0 | +24.0 | +1.7 | 108,696,900 |
22/12 | 1,537.0 | 1,545.0 | 1,396.0 | 1,396.0 | -137.0 | -8.9 | 170,594,600 |
22/11 | 1,526.0 | 1,647.0 | 1,496.0 | 1,533.0 | +15.0 | +1.0 | 180,050,200 |
22/10 | 1,362.0 | 1,547.0 | 1,358.0 | 1,518.0 | +159.0 | +11.7 | 182,692,100 |
22/09 | 1,588.0 | 1,597.0 | 1,318.0 | 1,359.0 | -245.0 | -15.3 | 222,391,000 |
22/08 | 1,520.0 | 1,675.0 | 1,354.0 | 1,604.0 | +96.0 | +6.4 | 272,511,300 |
22/07 | 1,440.0 | 1,529.0 | 1,293.0 | 1,508.0 | +38.0 | +2.6 | 231,399,500 |
22/06 | 1,643.0 | 1,831.0 | 1,421.0 | 1,470.0 | -209.0 | -12.5 | 381,367,000 |
22/05 | 1,530.0 | 1,691.0 | 1,432.0 | 1,679.0 | +147.0 | +9.6 | 254,121,200 |
22/04 | 1,425.0 | 1,677.0 | 1,405.0 | 1,532.0 | +92.0 | +6.4 | 267,091,800 |
22/03 | 1,220.0 | 1,540.0 | 1,200.0 | 1,440.0 | +255.0 | +21.5 | 485,522,100 |
22/02 | 1,150.0 | 1,229.0 | 1,097.0 | 1,185.0 | +30.0 | +2.6 | 286,558,600 |
22/01 | 1,017.0 | 1,162.0 | 989.0 | 1,155.0 | +153.0 | +15.3 | 246,409,700 |
21/12 | 932.0 | 1,031.0 | 901.0 | 1,002.0 | +65.0 | +6.9 | 211,708,800 |
21/11 | 958.0 | 1,018.0 | 898.0 | 937.0 | -15.0 | -1.6 | 275,163,000 |
21/10 | 872.0 | 1,018.0 | 872.0 | 952.0 | +76.0 | +8.7 | 362,297,100 |
▶︎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