!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
2,325
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) | 1,437.0 (23/05/08) |
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) |
---|---|---|---|---|---|---|---|
5/2 | 2,373.0 | 2,412.0 | 2,313.0 | 2,337.0 | -36.0 | -1.5 | 22,338,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
9/22 | 2,323.0 | 2,365.5 | 2,209.5 | 2,263.5 | -40.5 | -1.8 | 51,090,400 |
9/15 | 2,220.0 | 2,352.0 | 2,186.0 | 2,304.0 | +130.0 | +6.0 | 61,387,200 |
9/8 | 2,138.0 | 2,258.0 | 2,127.0 | 2,174.0 | +73.0 | +3.5 | 53,732,300 |
9/1 | 2,027.0 | 2,110.0 | 2,022.5 | 2,101.0 | +93.5 | +4.7 | 35,574,400 |
8/25 | 1,969.0 | 2,026.0 | 1,967.0 | 2,007.5 | +59.0 | +3.0 | 28,785,900 |
8/18 | 2,078.5 | 2,098.5 | 1,923.5 | 1,948.5 | -167.5 | -7.9 | 59,439,500 |
8/10 | 1,849.5 | 2,140.0 | 1,810.5 | 2,116.0 | +266.0 | +14.4 | 68,087,500 |
8/4 | 1,863.0 | 1,878.0 | 1,813.0 | 1,850.0 | +10.0 | +0.5 | 33,953,200 |
7/28 | 1,780.0 | 1,863.5 | 1,765.0 | 1,840.0 | +73.0 | +4.1 | 47,101,900 |
7/21 | 1,672.0 | 1,775.5 | 1,664.5 | 1,767.0 | +86.5 | +5.2 | 26,953,000 |
7/14 | 1,620.0 | 1,702.5 | 1,616.0 | 1,680.5 | +78.5 | +4.9 | 38,561,100 |
7/7 | 1,603.5 | 1,634.0 | 1,583.5 | 1,602.0 | +4.0 | +0.3 | 27,341,200 |
6/30 | 1,604.5 | 1,622.5 | 1,589.5 | 1,598.0 | +1.5 | +0.1 | 39,212,800 |
6/23 | 1,647.5 | 1,651.0 | 1,575.5 | 1,596.5 | -40.5 | -2.5 | 38,582,900 |
6/16 | 1,588.0 | 1,645.5 | 1,559.0 | 1,637.0 | +50.5 | +3.2 | 45,866,200 |
6/9 | 1,550.5 | 1,612.5 | 1,543.5 | 1,586.5 | +71.5 | +4.7 | 51,791,700 |
6/2 | 1,529.0 | 1,544.0 | 1,465.0 | 1,515.0 | +4.0 | +0.3 | 38,580,500 |
5/26 | 1,493.0 | 1,575.0 | 1,491.0 | 1,511.0 | +11.0 | +0.7 | 40,989,600 |
5/19 | 1,473.0 | 1,512.0 | 1,459.0 | 1,500.0 | +40.0 | +2.7 | 33,368,800 |
5/12 | 1,450.0 | 1,504.0 | 1,437.0 | 1,460.0 | -24.0 | -1.6 | 45,859,300 |
5/2 | 1,493.0 | 1,496.0 | 1,473.0 | 1,484.0 | +11.0 | +0.8 | 9,818,000 |
4/28 | 1,450.0 | 1,473.0 | 1,418.0 | 1,473.0 | +25.0 | +1.7 | 30,721,200 |
4/21 | 1,515.0 | 1,516.0 | 1,446.0 | 1,448.0 | -66.0 | -4.4 | 34,864,800 |
4/14 | 1,436.0 | 1,520.0 | 1,436.0 | 1,514.0 | +90.0 | +6.3 | 35,720,900 |
4/7 | 1,470.0 | 1,504.0 | 1,423.0 | 1,424.0 | +27.0 | +1.9 | 47,463,100 |
3/31 | 1,360.0 | 1,420.0 | 1,338.0 | 1,397.0 | +44.0 | +3.3 | 36,302,800 |
3/24 | 1,322.0 | 1,378.0 | 1,315.0 | 1,353.0 | +4.0 | +0.3 | 25,485,200 |
3/17 | 1,470.0 | 1,479.0 | 1,308.0 | 1,349.0 | -122.0 | -8.3 | 43,488,500 |
▶︎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