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 |
---|---|---|---|---|---|---|
2025-02-17 | 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