1605 (株)INPEX の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,769 | 1,819 | 1,766 | 1,781.5 | 10,847,200 | 1,781.50 |
| 2025-04-07 | 1,690 | 1,735.5 | 1,661 | 1,699 | 17,118,100 | 1,699 |
| 2025-04-04 | 1,908 | 1,931 | 1,837.5 | 1,877.5 | 13,359,100 | 1,877.50 |
| 2025-04-03 | 1,952 | 1,982 | 1,950.5 | 1,979.5 | 8,778,400 | 1,979.50 |
| 2025-04-02 | 2,074 | 2,076 | 2,020 | 2,031.5 | 5,356,600 | 2,031.50 |
| 2025-04-01 | 2,113.5 | 2,125.5 | 2,077.5 | 2,080.5 | 6,042,400 | 2,080.50 |
| 2025-03-31 | 2,063.5 | 2,078 | 2,050.5 | 2,057.5 | 7,259,000 | 2,057.50 |
| 2025-03-28 | 2,140 | 2,151.5 | 2,104.5 | 2,113.5 | 5,823,200 | 2,113.50 |
| 2025-03-27 | 2,119.5 | 2,143 | 2,108 | 2,143 | 5,656,400 | 2,143 |
| 2025-03-26 | 2,125 | 2,137 | 2,115.5 | 2,127.5 | 4,910,200 | 2,127.50 |
| 2025-03-25 | 2,103.5 | 2,117 | 2,094.5 | 2,114.5 | 4,977,800 | 2,114.50 |
| 2025-03-24 | 2,102 | 2,108.5 | 2,081.5 | 2,101 | 4,505,000 | 2,101 |
| 2025-03-21 | 2,080.5 | 2,125 | 2,069 | 2,104 | 9,491,300 | 2,104 |
| 2025-03-19 | 2,059 | 2,083 | 2,052 | 2,068 | 5,447,700 | 2,068 |
| 2025-03-18 | 2,028.5 | 2,063.5 | 2,028 | 2,061.5 | 8,485,300 | 2,061.50 |
| 2025-03-17 | 2,003 | 2,023.5 | 2,002.5 | 2,018 | 6,245,200 | 2,018 |
| 2025-03-14 | 1,977 | 1,994 | 1,974 | 1,985.5 | 5,154,700 | 1,985.50 |
| 2025-03-13 | 1,980 | 2,002 | 1,977.5 | 1,985 | 6,796,100 | 1,985 |
| 2025-03-12 | 1,937.5 | 1,969 | 1,936.5 | 1,962.5 | 4,447,800 | 1,962.50 |
| 2025-03-11 | 1,944 | 1,961.5 | 1,923.5 | 1,958 | 6,278,100 | 1,958 |
| 2025-03-10 | 1,933 | 1,963 | 1,929 | 1,954 | 6,699,000 | 1,954 |
| 2025-03-07 | 1,910 | 1,932.5 | 1,898 | 1,930 | 6,368,400 | 1,930 |
| 2025-03-06 | 1,919 | 1,924 | 1,898 | 1,909 | 6,421,400 | 1,909 |
| 2025-03-05 | 1,892 | 1,913 | 1,886.5 | 1,913 | 6,188,900 | 1,913 |
| 2025-03-04 | 1,895 | 1,901 | 1,869 | 1,897.5 | 9,190,500 | 1,897.50 |
| 2025-03-03 | 1,930 | 1,946 | 1,915 | 1,933 | 5,369,900 | 1,933 |
| 2025-02-28 | 1,899 | 1,914 | 1,892.5 | 1,906.5 | 7,876,600 | 1,906.50 |
| 2025-02-27 | 1,877.5 | 1,899 | 1,876.5 | 1,899 | 5,161,100 | 1,899 |
| 2025-02-26 | 1,870 | 1,875.5 | 1,851 | 1,864.5 | 8,121,400 | 1,864.50 |
| 2025-02-25 | 1,900 | 1,908 | 1,888 | 1,896.5 | 6,007,600 | 1,896.50 |
| 2025-02-21 | 1,901.5 | 1,929.5 | 1,901.5 | 1,915 | 5,638,300 | 1,915 |
| 2025-02-20 | 1,901 | 1,916 | 1,882 | 1,901.5 | 6,797,100 | 1,901.50 |
| 2025-02-19 | 1,887.5 | 1,911 | 1,877 | 1,879.5 | 6,479,600 | 1,879.50 |
| 2025-02-18 | 1,871.5 | 1,886.5 | 1,853.5 | 1,876 | 4,930,500 | 1,876 |
| 2025-02-17 | 1,925 | 1,929 | 1,856 | 1,861.5 | 10,025,200 | 1,861.50 |
| 2025-02-14 | 1,940 | 1,940 | 1,882 | 1,897.5 | 13,713,200 | 1,897.50 |
| 2025-02-13 | 1,930 | 1,945 | 1,918 | 1,925 | 7,439,300 | 1,925 |
| 2025-02-12 | 1,915 | 1,933 | 1,897.5 | 1,930 | 9,794,200 | 1,930 |
| 2025-02-10 | 1,869 | 1,897 | 1,862 | 1,894 | 5,670,700 | 1,894 |
| 2025-02-07 | 1,858 | 1,867 | 1,842.5 | 1,863.5 | 3,676,700 | 1,863.50 |
| 2025-02-06 | 1,850 | 1,863.5 | 1,846.5 | 1,858 | 3,598,700 | 1,858 |
| 2025-02-05 | 1,865 | 1,871.5 | 1,843.5 | 1,855.5 | 4,308,800 | 1,855.50 |
| 2025-02-04 | 1,862 | 1,865.5 | 1,837 | 1,844 | 6,708,900 | 1,844 |
| 2025-02-03 | 1,865 | 1,866.5 | 1,845 | 1,845 | 8,328,700 | 1,845 |
| 2025-01-31 | 1,852 | 1,872.5 | 1,845.5 | 1,870 | 7,373,500 | 1,870 |
| 2025-01-30 | 1,851.5 | 1,861 | 1,848 | 1,854.5 | 5,314,700 | 1,854.50 |
| 2025-01-29 | 1,873.5 | 1,881.5 | 1,851 | 1,851.5 | 6,778,700 | 1,851.50 |
| 2025-01-28 | 1,875 | 1,883 | 1,862 | 1,870.5 | 4,295,700 | 1,870.50 |
| 2025-01-27 | 1,888 | 1,899 | 1,878 | 1,887 | 4,911,400 | 1,887 |
| 2025-01-24 | 1,884 | 1,895.5 | 1,876 | 1,887 | 5,461,300 | 1,887 |
| 2025-01-23 | 1,871 | 1,892 | 1,862 | 1,887 | 6,866,500 | 1,887 |
| 2025-01-22 | 1,901 | 1,908 | 1,870 | 1,870 | 11,394,800 | 1,870 |
| 2025-01-21 | 1,944 | 1,950 | 1,908 | 1,911 | 10,279,000 | 1,911 |
| 2025-01-20 | 1,965 | 1,982 | 1,954 | 1,955.5 | 4,545,300 | 1,955.50 |
| 2025-01-17 | 1,965 | 1,971 | 1,938.5 | 1,971 | 5,759,900 | 1,971 |
| 2025-01-16 | 1,992.5 | 2,005.5 | 1,984 | 1,990.5 | 8,491,800 | 1,990.50 |
| 2025-01-15 | 1,989 | 1,995 | 1,975.5 | 1,990.5 | 4,675,700 | 1,990.50 |
| 2025-01-14 | 1,998.5 | 2,014.5 | 1,971.5 | 1,977.5 | 11,519,300 | 1,977.50 |
| 2025-01-10 | 1,958 | 1,966.5 | 1,950 | 1,950 | 4,009,800 | 1,950 |
| 2025-01-09 | 1,983 | 1,984 | 1,955 | 1,958 | 5,745,900 | 1,958 |
| 2025-01-08 | 1,982.5 | 2,001 | 1,965.5 | 1,993.5 | 8,022,700 | 1,993.50 |
| 2025-01-07 | 1,999 | 2,000 | 1,966 | 1,984.5 | 7,903,900 | 1,984.50 |
| 2025-01-06 | 1,990 | 2,005 | 1,984.5 | 2,004.5 | 11,781,800 | 2,004.50 |
分割・併合履歴 ： [2013-09-26]1株→400株