1605 (株)INPEX の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 2,328 | 2,384 | 2,305.5 | 2,373 | 9,650,600 | 2,373 |
| 2024-04-17 | 2,473 | 2,493 | 2,403.5 | 2,428 | 8,699,200 | 2,428 |
| 2024-04-16 | 2,558 | 2,563.5 | 2,485.5 | 2,494.5 | 10,274,100 | 2,494.50 |
| 2024-04-15 | 2,599 | 2,628 | 2,567 | 2,587.5 | 9,349,800 | 2,587.50 |
| 2024-04-12 | 2,566.5 | 2,598 | 2,539.5 | 2,594.5 | 7,536,500 | 2,594.50 |
| 2024-04-11 | 2,503.5 | 2,599 | 2,498 | 2,568 | 12,638,000 | 2,568 |
| 2024-04-10 | 2,438.5 | 2,475 | 2,435 | 2,472.5 | 4,472,800 | 2,472.50 |
| 2024-04-09 | 2,488.5 | 2,488.5 | 2,451.5 | 2,467.5 | 4,628,700 | 2,467.50 |
| 2024-04-08 | 2,497 | 2,503 | 2,426 | 2,460 | 9,821,000 | 2,460 |
| 2024-04-05 | 2,477 | 2,530 | 2,455.5 | 2,470 | 14,808,800 | 2,470 |
| 2024-04-04 | 2,444 | 2,491.5 | 2,440 | 2,469.5 | 10,420,900 | 2,469.50 |
| 2024-04-03 | 2,395 | 2,440 | 2,377.5 | 2,400 | 12,685,500 | 2,400 |
| 2024-04-02 | 2,320 | 2,346 | 2,299 | 2,324.5 | 6,522,000 | 2,324.50 |
| 2024-04-01 | 2,372 | 2,372.5 | 2,257 | 2,279 | 10,850,300 | 2,279 |
| 2024-03-29 | 2,349.5 | 2,379 | 2,327 | 2,340.5 | 8,911,000 | 2,340.50 |
| 2024-03-28 | 2,277.5 | 2,321.5 | 2,272 | 2,299.5 | 7,133,100 | 2,299.50 |
| 2024-03-27 | 2,285 | 2,301.5 | 2,269.5 | 2,269.5 | 5,403,200 | 2,269.50 |
| 2024-03-26 | 2,301 | 2,306 | 2,265 | 2,270 | 4,721,200 | 2,270 |
| 2024-03-25 | 2,289 | 2,292.5 | 2,270 | 2,275 | 4,219,400 | 2,275 |
| 2024-03-22 | 2,311 | 2,325 | 2,263.5 | 2,284 | 5,957,600 | 2,284 |
| 2024-03-21 | 2,267.5 | 2,313.5 | 2,251.5 | 2,311 | 8,431,000 | 2,311 |
| 2024-03-19 | 2,226.5 | 2,285 | 2,222 | 2,267.5 | 8,852,100 | 2,267.50 |
| 2024-03-18 | 2,207 | 2,226 | 2,185 | 2,205 | 5,920,300 | 2,205 |
| 2024-03-15 | 2,147 | 2,239.5 | 2,143 | 2,206 | 21,225,900 | 2,206 |
| 2024-03-14 | 2,092 | 2,149 | 2,084.5 | 2,112 | 8,877,300 | 2,112 |
| 2024-03-13 | 2,079 | 2,096 | 2,037.5 | 2,054.5 | 5,027,600 | 2,054.50 |
| 2024-03-12 | 2,058.5 | 2,072.5 | 2,022.5 | 2,064 | 6,851,900 | 2,064 |
| 2024-03-11 | 2,126 | 2,130.5 | 2,035.5 | 2,059.5 | 9,571,200 | 2,059.50 |
| 2024-03-08 | 2,148.5 | 2,174 | 2,132 | 2,169 | 6,404,500 | 2,169 |
| 2024-03-07 | 2,159 | 2,178 | 2,145.5 | 2,154 | 6,710,000 | 2,154 |
| 2024-03-06 | 2,118 | 2,149 | 2,107 | 2,145.5 | 6,127,200 | 2,145.50 |
| 2024-03-05 | 2,071 | 2,128 | 2,069 | 2,109 | 7,912,800 | 2,109 |
| 2024-03-04 | 2,095 | 2,123 | 2,072.5 | 2,080.5 | 7,944,900 | 2,080.50 |
| 2024-03-01 | 2,013 | 2,084.5 | 2,013 | 2,068 | 10,894,100 | 2,068 |
| 2024-02-29 | 2,036 | 2,050 | 1,990.5 | 2,011 | 11,897,200 | 2,011 |
| 2024-02-28 | 2,000 | 2,013.5 | 1,984.5 | 2,000.5 | 19,063,900 | 2,000.50 |
| 2024-02-27 | 1,983 | 2,002.5 | 1,980.5 | 1,990 | 6,407,200 | 1,990 |
| 2024-02-26 | 2,018.5 | 2,023.5 | 1,981 | 1,984 | 8,323,800 | 1,984 |
| 2024-02-22 | 2,005.5 | 2,019.5 | 2,000 | 2,016.5 | 7,730,600 | 2,016.50 |
| 2024-02-21 | 2,000 | 2,008 | 1,968 | 1,980 | 9,860,800 | 1,980 |
| 2024-02-20 | 2,042 | 2,042.5 | 2,008.5 | 2,019 | 4,548,300 | 2,019 |
| 2024-02-19 | 2,000 | 2,039.5 | 1,995 | 2,033.5 | 5,756,000 | 2,033.50 |
| 2024-02-16 | 1,964 | 2,014 | 1,960.5 | 1,998.5 | 11,800,500 | 1,998.50 |
| 2024-02-15 | 1,967.5 | 1,971.5 | 1,923 | 1,933 | 9,352,300 | 1,933 |
| 2024-02-14 | 2,024.5 | 2,031.5 | 1,965 | 1,975 | 10,716,700 | 1,975 |
| 2024-02-13 | 2,010 | 2,050 | 1,976.5 | 2,013.5 | 18,424,000 | 2,013.50 |
| 2024-02-09 | 2,029 | 2,050.5 | 1,988.5 | 1,995.5 | 8,888,700 | 1,995.50 |
| 2024-02-08 | 2,038 | 2,040 | 2,005 | 2,006 | 5,166,200 | 2,006 |
| 2024-02-07 | 2,016.5 | 2,031.5 | 1,999.5 | 2,024.5 | 7,226,200 | 2,024.50 |
| 2024-02-06 | 2,015.5 | 2,026 | 1,977 | 1,977 | 7,363,100 | 1,977 |
| 2024-02-05 | 2,033.5 | 2,036.5 | 2,009 | 2,026 | 4,276,700 | 2,026 |
| 2024-02-02 | 2,018 | 2,023 | 2,003.5 | 2,020.5 | 5,253,900 | 2,020.50 |
| 2024-02-01 | 2,025 | 2,043 | 2,020.5 | 2,039 | 4,204,200 | 2,039 |
| 2024-01-31 | 2,055 | 2,057 | 2,038 | 2,045 | 4,634,400 | 2,045 |
| 2024-01-30 | 2,050 | 2,062 | 2,040.5 | 2,053.5 | 4,937,000 | 2,053.50 |
| 2024-01-29 | 2,034 | 2,074.5 | 2,032 | 2,066 | 11,397,300 | 2,066 |
| 2024-01-26 | 2,025 | 2,041 | 1,983.5 | 1,984.5 | 7,626,000 | 1,984.50 |
| 2024-01-25 | 2,015 | 2,021.5 | 1,989 | 1,989 | 4,801,600 | 1,989 |
| 2024-01-24 | 2,004 | 2,016.5 | 1,993 | 1,998.5 | 5,160,900 | 1,998.50 |
| 2024-01-23 | 2,011 | 2,021.5 | 1,988 | 1,998 | 6,041,700 | 1,998 |
| 2024-01-22 | 1,987 | 2,001.5 | 1,973.5 | 2,001.5 | 7,361,500 | 2,001.50 |
| 2024-01-19 | 1,998 | 1,998.5 | 1,980.5 | 1,992.5 | 6,818,400 | 1,992.50 |
| 2024-01-18 | 1,995 | 2,010 | 1,974 | 1,990.5 | 8,020,600 | 1,990.50 |
| 2024-01-17 | 2,055 | 2,062.5 | 2,005.5 | 2,005.5 | 8,496,500 | 2,005.50 |
| 2024-01-16 | 2,051 | 2,057.5 | 2,033 | 2,054 | 6,625,200 | 2,054 |
| 2024-01-15 | 2,039 | 2,063 | 2,028 | 2,050 | 9,504,700 | 2,050 |
| 2024-01-12 | 1,991 | 2,010.5 | 1,968 | 2,010.5 | 10,343,200 | 2,010.50 |
| 2024-01-11 | 1,964.5 | 1,980.5 | 1,952 | 1,957.5 | 6,515,500 | 1,957.50 |
| 2024-01-10 | 1,952 | 1,957.5 | 1,941 | 1,951 | 6,063,100 | 1,951 |
| 2024-01-09 | 1,956 | 1,973 | 1,939 | 1,952.5 | 6,880,100 | 1,952.50 |
| 2024-01-05 | 1,967.5 | 1,981.5 | 1,958.5 | 1,981.5 | 5,544,800 | 1,981.50 |
| 2024-01-04 | 1,944.5 | 1,987.5 | 1,922.5 | 1,981.5 | 11,536,700 | 1,981.50 |
分割・併合履歴 ： [2013-09-26]1株→400株
