!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
2,433.1
円
取引時間外
(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) | 1,418.0 (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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/24 | 2,391.0 | 2,449.0 | 2,346.0 | 2,435.0 | +26.0 | +1.1 | 20,133,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/19 | 2,599.0 | 2,628.0 | 2,305.5 | 2,409.0 | -185.5 | -7.2 | 66,006,700 |
4/12 | 2,497.0 | 2,599.0 | 2,426.0 | 2,594.5 | +124.5 | +5.0 | 39,097,000 |
4/5 | 2,372.0 | 2,530.0 | 2,257.0 | 2,470.0 | +129.5 | +5.5 | 55,287,500 |
3/29 | 2,289.0 | 2,379.0 | 2,265.0 | 2,340.5 | +56.5 | +2.5 | 30,387,900 |
3/22 | 2,207.0 | 2,325.0 | 2,185.0 | 2,284.0 | +78.0 | +3.5 | 29,161,000 |
3/15 | 2,126.0 | 2,239.5 | 2,022.5 | 2,206.0 | +37.0 | +1.7 | 51,553,900 |
3/8 | 2,095.0 | 2,178.0 | 2,069.0 | 2,169.0 | +101.0 | +4.9 | 35,099,400 |
3/1 | 2,018.5 | 2,084.5 | 1,980.5 | 2,068.0 | +51.5 | +2.6 | 56,586,200 |
2/22 | 2,000.0 | 2,042.5 | 1,968.0 | 2,016.5 | +18.0 | +0.9 | 27,895,700 |
2/16 | 2,010.0 | 2,050.0 | 1,923.0 | 1,998.5 | +3.0 | +0.2 | 50,293,500 |
2/9 | 2,033.5 | 2,050.5 | 1,977.0 | 1,995.5 | -25.0 | -1.2 | 32,920,900 |
2/2 | 2,034.0 | 2,074.5 | 2,003.5 | 2,020.5 | +36.0 | +1.8 | 30,426,800 |
1/26 | 1,987.0 | 2,041.0 | 1,973.5 | 1,984.5 | -8.0 | -0.4 | 30,991,700 |
1/19 | 2,039.0 | 2,063.0 | 1,974.0 | 1,992.5 | -18.0 | -0.9 | 39,465,400 |
1/12 | 1,956.0 | 2,010.5 | 1,939.0 | 2,010.5 | +29.0 | +1.5 | 29,801,900 |
1/5 | 1,944.5 | 1,987.5 | 1,922.5 | 1,981.5 | +77.0 | +4.0 | 17,081,500 |
12/29 | 1,935.5 | 1,981.0 | 1,893.5 | 1,904.5 | -24.0 | -1.2 | 30,185,200 |
12/22 | 1,890.0 | 1,969.5 | 1,873.0 | 1,928.5 | +28.5 | +1.5 | 30,446,400 |
12/15 | 1,945.0 | 1,952.0 | 1,830.5 | 1,900.0 | -7.5 | -0.4 | 55,411,500 |
12/8 | 2,072.0 | 2,074.0 | 1,905.0 | 1,907.5 | -177.5 | -8.5 | 45,562,400 |
12/1 | 2,116.0 | 2,119.5 | 2,058.0 | 2,085.0 | -26.5 | -1.3 | 33,021,800 |
11/24 | 2,086.5 | 2,124.0 | 2,078.0 | 2,111.5 | +29.0 | +1.4 | 23,715,200 |
11/17 | 2,049.0 | 2,154.5 | 2,008.5 | 2,082.5 | +42.5 | +2.1 | 44,519,600 |
11/10 | 2,192.0 | 2,195.5 | 2,001.0 | 2,040.0 | -138.5 | -6.4 | 56,531,300 |
11/2 | 2,162.5 | 2,244.0 | 2,148.0 | 2,178.5 | -22.0 | -1.0 | 32,392,400 |
10/27 | 2,208.0 | 2,215.5 | 2,118.0 | 2,200.5 | -29.5 | -1.3 | 48,560,200 |
10/20 | 2,160.0 | 2,254.0 | 2,108.5 | 2,230.0 | +154.5 | +7.4 | 70,482,700 |
10/13 | 2,086.5 | 2,112.0 | 2,015.5 | 2,075.5 | +159.0 | +8.3 | 57,343,100 |
10/6 | 2,248.0 | 2,270.0 | 1,907.5 | 1,916.5 | -339.5 | -15.1 | 80,792,500 |
9/29 | 2,276.0 | 2,368.5 | 2,242.0 | 2,256.0 | -7.5 | -0.3 | 40,514,300 |
▶︎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