KabuInsight

ＩＮＰＥＸ

1605
プライム/鉱業/INPEX CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,304.04,435.04,253.04,383.0+84.0+1.95%14,370,700
2026-03-124,241.04,299.04,165.04,299.0+128.0+3.07%12,324,700
2026-03-114,082.04,208.04,042.04,171.0+80.0+1.96%8,885,200
2026-03-103,950.04,150.03,935.04,091.0-10.0-0.24%12,107,400
2026-03-094,150.04,320.04,031.04,101.0+10.0+0.24%34,033,700
2026-03-064,162.04,178.04,007.04,091.0-70.0-1.68%10,470,600
2026-03-053,960.04,186.03,939.04,161.0+289.0+7.46%16,715,900
2026-03-044,020.04,049.03,737.03,872.0-145.0-3.61%13,913,000
2026-03-034,000.04,054.03,915.04,017.0-14.0-0.35%14,507,700
2026-03-024,200.04,210.03,923.04,031.0+231.0+6.08%20,546,300
2026-02-273,710.03,800.03,684.03,800.0+115.0+3.12%6,660,000
2026-02-263,690.03,724.03,654.03,685.0+65.0+1.80%4,552,400
2026-02-253,669.03,679.03,591.03,620.0-88.0-2.37%5,479,000
2026-02-243,747.03,748.03,621.03,708.0+31.0+0.84%6,024,800
2026-02-203,727.03,732.03,665.03,677.0-42.0-1.13%8,884,300
2026-02-193,675.03,745.03,622.03,719.0+121.0+3.36%7,756,800
2026-02-183,570.03,613.03,561.03,598.0+31.0+0.87%4,873,200
2026-02-173,613.03,616.03,558.03,567.0+24.0+0.68%5,370,800
2026-02-163,550.03,584.03,505.03,543.0+70.0+2.02%7,331,400
2026-02-133,655.03,698.03,444.03,473.0-525.0-13.13%18,191,100
2026-02-123,911.04,002.03,854.03,998.0+153.0+3.98%7,293,000
2026-02-103,825.03,887.03,808.03,845.0+119.0+3.19%5,917,700
2026-02-093,749.03,774.03,667.03,726.0+61.0+1.66%5,180,100
2026-02-063,512.03,665.03,511.03,665.0+107.0+3.01%4,470,400
2026-02-053,615.03,634.03,524.03,558.0-3.0-0.08%5,191,800
2026-02-043,500.03,578.03,460.03,561.0+124.0+3.61%4,871,100
2026-02-033,424.03,437.03,398.03,437.0+93.0+2.78%3,403,200
2026-02-023,468.03,492.03,320.03,344.0-99.0-2.88%5,470,500
2026-01-303,482.03,529.03,395.03,443.0+9.0+0.26%7,350,700
2026-01-293,384.03,434.03,286.03,434.0+79.0+2.35%6,167,600
2026-01-283,288.03,377.03,283.03,355.0+97.0+2.98%7,230,800
2026-01-273,201.03,268.03,185.03,258.0+32.0+0.99%3,748,200
2026-01-263,205.03,229.03,165.03,226.0-4.0-0.12%3,543,400
2026-01-233,245.03,253.03,218.03,230.0+8.0+0.25%3,048,200
2026-01-223,232.03,254.03,216.03,222.0+37.0+1.16%4,029,300
2026-01-213,116.03,196.03,114.03,185.0+13.0+0.41%3,715,400
2026-01-203,200.03,209.03,155.03,172.0-28.0-0.88%3,565,600
2026-01-193,200.03,222.03,163.03,200.0+5.0+0.16%3,467,400
2026-01-163,220.03,235.03,184.03,195.0-91.0-2.77%5,200,900
2026-01-153,260.03,287.03,216.03,286.0+20.0+0.61%4,644,700
2026-01-143,242.03,275.03,175.03,266.0+105.0+3.32%8,930,200
2026-01-133,177.03,181.03,125.03,161.0+41.0+1.31%6,961,400
2026-01-093,079.03,130.03,069.03,120.0+72.0+2.36%5,748,700
2026-01-083,025.03,081.03,025.03,048.0+28.0+0.93%7,702,800
2026-01-073,170.03,182.03,020.03,020.0-169.0-5.30%14,749,800
2026-01-063,165.03,193.03,153.03,189.0+73.0+2.34%5,392,400
2026-01-053,154.03,189.03,115.03,116.0-11.0-0.35%7,992,300
2025-12-303,106.03,145.03,091.03,127.0+31.0+1.00%3,752,900
2025-12-293,122.03,125.03,084.03,096.0-49.0-1.56%4,565,200
2025-12-263,158.03,163.03,140.03,145.0-13.0-0.41%4,446,900
2025-12-253,176.03,177.03,148.03,158.0-12.0-0.38%2,652,700
2025-12-243,180.03,198.03,150.03,170.0-29.0-0.91%3,513,500
2025-12-233,247.03,260.03,199.03,199.0+6.0+0.19%4,210,400
2025-12-223,194.03,207.03,178.03,193.0+43.0+1.37%3,606,500
2025-12-193,109.03,175.03,107.03,150.0+35.0+1.12%7,547,800
2025-12-183,167.03,174.03,108.03,115.0+10.0+0.32%5,494,200
2025-12-173,070.03,120.03,052.03,105.0-16.0-0.51%4,639,100
2025-12-163,196.03,206.03,121.03,121.0-105.0-3.25%6,111,200
2025-12-153,217.03,229.03,197.03,226.0+42.0+1.32%2,892,000
2025-12-123,193.03,211.03,177.03,184.0-23.0-0.72%5,039,300
2025-12-113,237.03,251.03,206.03,207.0-10.0-0.31%2,975,200
2025-12-103,249.03,265.03,188.03,217.0+18.0+0.56%3,868,700
2025-12-093,177.03,212.03,175.03,199.0-10.0-0.31%3,528,600
2025-12-083,203.03,217.03,180.03,209.0+36.0+1.13%2,938,200
2025-12-053,210.03,213.03,173.03,173.0-37.0-1.15%5,027,200
2025-12-043,194.03,210.03,166.03,210.0+77.0+2.46%4,200,300
2025-12-033,174.03,201.03,133.03,133.0-39.0-1.23%5,051,300
2025-12-023,247.03,273.03,172.03,172.0-51.0-1.58%5,273,800
2025-12-013,300.03,314.03,182.03,223.0-108.0-3.24%8,160,400
2025-11-283,330.03,355.03,321.03,331.0+1.0+0.03%4,049,400
2025-11-273,333.03,367.03,309.03,330.0+40.0+1.22%4,439,500
2025-11-263,220.03,314.03,217.03,290.0+75.0+2.33%6,503,900
2025-11-253,200.03,219.03,168.03,215.0+45.0+1.42%5,154,200
2025-11-213,065.03,170.03,062.03,170.0+35.0+1.12%8,799,300
2025-11-203,110.03,164.03,105.03,135.0+60.0+1.95%4,119,500
2025-11-193,108.03,130.03,057.03,075.0-5.0-0.16%5,630,300
2025-11-183,130.03,198.03,080.03,080.0-97.0-3.05%5,946,900
2025-11-173,175.03,212.03,150.03,177.0+2.0+0.06%5,584,600
2025-11-143,181.03,203.03,105.03,175.0+159.0+5.27%8,507,500
2025-11-132,999.53,043.02,987.03,016.0-4.0-0.13%5,259,000
2025-11-122,992.03,053.02,986.53,020.0+56.0+1.89%4,828,300
2025-11-112,994.03,002.02,955.52,964.0-17.0-0.57%4,164,700
2025-11-102,951.02,981.02,951.02,981.0+85.5+2.95%3,898,300
2025-11-072,879.52,906.52,872.02,895.5-1.0-0.03%3,328,900
2025-11-062,848.02,898.52,848.02,896.5+58.0+2.04%3,701,600
2025-11-052,849.52,855.52,758.02,838.5-32.5-1.13%6,344,900
2025-11-042,843.52,895.52,836.52,871.0+30.0+1.06%4,898,000
2025-10-312,870.02,871.52,813.52,841.0-13.0-0.46%5,062,000
2025-10-302,812.52,858.02,807.52,854.0+67.0+2.40%4,928,200
2025-10-292,844.52,848.02,787.02,787.0-46.0-1.62%4,224,900
2025-10-282,897.02,913.02,819.02,833.0-63.0-2.18%4,464,400
2025-10-272,845.02,905.02,828.02,896.0+47.0+1.65%6,034,100
2025-10-242,811.02,849.02,806.02,849.0+50.5+1.80%5,171,200
2025-10-232,746.52,809.02,737.52,798.5+71.0+2.60%6,239,300
2025-10-222,684.02,733.52,679.02,727.5+33.0+1.22%4,469,400
2025-10-212,731.02,742.02,687.52,694.5-11.5-0.42%3,269,000
2025-10-202,689.52,706.02,666.52,706.0+52.5+1.98%3,384,300
2025-10-172,653.52,681.02,650.02,653.5-35.0-1.30%3,595,100
2025-10-162,690.02,692.02,666.52,688.5+27.0+1.01%2,901,000
2025-10-152,638.02,669.52,636.52,661.5+31.5+1.20%3,528,400
2025-10-142,635.02,689.02,607.02,630.0-45.0-1.68%5,694,800
2025-10-102,746.02,752.02,675.02,675.0-111.0-3.98%5,144,000
2025-10-092,734.02,787.02,721.02,786.0+43.0+1.57%4,255,300
2025-10-082,750.02,757.52,730.52,743.0+36.0+1.33%3,798,700
2025-10-072,714.02,764.52,704.02,707.0+29.5+1.10%5,550,800
2025-10-062,670.02,693.52,644.02,677.5+79.5+3.06%5,526,500
2025-10-032,615.52,642.02,585.02,598.0-67.5-2.53%6,586,200
2025-10-022,660.02,683.02,633.52,665.5+24.5+0.93%4,178,300
2025-10-012,653.02,663.52,626.02,641.0-32.0-1.20%5,496,600
2025-09-302,664.52,695.52,618.52,673.0-65.0-2.37%8,239,800
2025-09-292,774.02,779.02,738.02,738.0-37.0-1.33%4,062,700
2025-09-262,775.02,805.02,756.02,775.0+35.0+1.28%6,067,500
2025-09-252,754.02,769.02,725.52,740.0+25.5+0.94%5,325,400
2025-09-242,663.02,714.52,644.52,714.5+76.5+2.90%5,404,300
2025-09-222,602.52,642.52,592.02,638.0+25.0+0.96%3,000,400
2025-09-192,616.02,643.02,600.02,613.0-17.0-0.65%8,255,800
2025-09-182,660.52,661.52,627.02,630.0-10.0-0.38%4,855,200
2025-09-172,671.52,673.02,640.02,640.0-14.5-0.55%4,251,300
2025-09-162,640.02,674.52,635.52,654.5+8.0+0.30%5,014,300
2025-09-122,667.52,679.52,639.02,646.5——4,345,000

直近120営業日分を表示