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
2025-02-171,9251,9291,8561,861.510,025,2001,861.50
2025-02-141,9401,9401,8821,897.513,713,2001,897.50
2025-02-131,9301,9451,9181,9257,439,3001,925
2025-02-121,9151,9331,897.51,9309,794,2001,930
2025-02-101,8691,8971,8621,8945,670,7001,894
2025-02-071,8581,8671,842.51,863.53,676,7001,863.50
2025-02-061,8501,863.51,846.51,8583,598,7001,858
2025-02-051,8651,871.51,843.51,855.54,308,8001,855.50
2025-02-041,8621,865.51,8371,8446,708,9001,844
2025-02-031,8651,866.51,8451,8458,328,7001,845
2025-01-311,8521,872.51,845.51,8707,373,5001,870
2025-01-301,851.51,8611,8481,854.55,314,7001,854.50
2025-01-291,873.51,881.51,8511,851.56,778,7001,851.50
2025-01-281,8751,8831,8621,870.54,295,7001,870.50
2025-01-271,8881,8991,8781,8874,911,4001,887
2025-01-241,8841,895.51,8761,8875,461,3001,887
2025-01-231,8711,8921,8621,8876,866,5001,887
2025-01-221,9011,9081,8701,87011,394,8001,870
2025-01-211,9441,9501,9081,91110,279,0001,911
2025-01-201,9651,9821,9541,955.54,545,3001,955.50
2025-01-171,9651,9711,938.51,9715,759,9001,971
2025-01-161,992.52,005.51,9841,990.58,491,8001,990.50
2025-01-151,9891,9951,975.51,990.54,675,7001,990.50
2025-01-141,998.52,014.51,971.51,977.511,519,3001,977.50
2025-01-101,9581,966.51,9501,9504,009,8001,950
2025-01-091,9831,9841,9551,9585,745,9001,958
2025-01-081,982.52,0011,965.51,993.58,022,7001,993.50
2025-01-071,9992,0001,9661,984.57,903,9001,984.50
2025-01-061,9902,0051,984.52,004.511,781,8002,004.50

分割・併合履歴 : [2013-09-26]1株→400株