1. HOME >
  2. 株価時系列 >
  3. 1605

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
2024-07-262,2522,295.52,2382,2625,229,2002,262
2024-07-252,2812,2932,2482,2525,906,6002,252
2024-07-242,336.52,361.52,3032,313.55,020,9002,313.50
2024-07-232,359.52,3942,342.52,3684,786,7002,368
2024-07-222,4042,4132,3632,3725,409,4002,372
2024-07-192,450.52,4702,4202,4205,706,2002,420
2024-07-182,4622,4922,456.52,4695,043,4002,469
2024-07-172,4642,4822,451.52,459.54,639,0002,459.50
2024-07-162,4652,498.52,463.52,463.55,002,6002,463.50
2024-07-122,443.52,480.52,4342,443.55,097,9002,443.50
2024-07-112,4332,485.52,432.52,4785,583,1002,478
2024-07-102,412.52,436.52,402.52,4153,997,2002,415
2024-07-092,4302,4352,3922,412.55,577,6002,412.50
2024-07-082,4532,4732,4362,440.54,806,8002,440.50
2024-07-052,4752,507.52,456.52,460.55,192,8002,460.50
2024-07-042,4802,4862,461.52,4754,742,0002,475
2024-07-032,4512,470.52,4322,466.56,063,4002,466.50
2024-07-022,4322,4892,4202,4898,120,7002,489
2024-07-012,374.52,4152,3682,4086,705,6002,408
2024-06-282,3702,3722,3472,3675,256,4002,367
2024-06-272,3502,3542,3182,328.55,299,3002,328.50
2024-06-262,3942,3982,372.52,3957,066,2002,395
2024-06-252,3552,3892,3452,3887,086,5002,388
2024-06-242,329.52,331.52,294.52,3163,819,5002,316
2024-06-212,3272,357.52,326.52,326.56,020,2002,326.50
2024-06-202,2972,3242,2922,315.53,327,7002,315.50
2024-06-192,3052,3162,296.52,2983,197,2002,298
2024-06-182,306.52,3082,270.52,273.53,690,5002,273.50
2024-06-172,3412,3412,263.52,2685,311,4002,268
2024-06-142,3092,351.52,3042,342.55,083,2002,342.50
2024-06-132,3592,364.52,3332,3364,363,9002,336
2024-06-122,3312,3862,3272,3755,176,7002,375
2024-06-112,3852,3882,340.52,3435,273,4002,343
2024-06-102,3322,3542,3292,3463,792,5002,346
2024-06-072,3292,3372,3162,3243,682,6002,324
2024-06-062,3162,3312,3042,310.56,746,2002,310.50
2024-06-052,3202,3362,310.52,314.58,318,6002,314.50
2024-06-042,4422,4602,382.52,390.510,241,9002,390.50
2024-06-032,4652,4882,456.52,4846,422,1002,484
2024-05-312,3602,4252,3582,423.510,386,5002,423.50
2024-05-302,383.52,3962,361.52,376.56,210,4002,376.50
2024-05-292,4502,478.52,425.52,433.56,012,9002,433.50
2024-05-282,397.52,4352,3972,414.54,084,6002,414.50
2024-05-272,388.52,406.52,368.52,388.53,440,5002,388.50
2024-05-242,373.52,384.52,346.52,3713,875,7002,371
2024-05-232,394.52,396.52,335.52,3934,815,2002,393
2024-05-222,417.52,432.52,3962,399.55,050,7002,399.50
2024-05-212,4202,4622,4162,4404,512,1002,440
2024-05-202,3702,467.52,3702,4568,872,6002,456
2024-05-172,354.52,362.52,334.52,3574,351,0002,357
2024-05-162,3892,3972,333.52,3497,319,7002,349
2024-05-152,3902,4272,385.52,388.58,253,7002,388.50
2024-05-142,4332,4632,355.52,389.513,333,0002,389.50
2024-05-132,3852,3992,3672,3934,755,0002,393
2024-05-102,388.52,432.52,385.52,4244,841,1002,424
2024-05-092,379.52,379.52,347.52,3683,769,1002,368
2024-05-082,364.52,373.52,3312,333.53,599,4002,333.50
2024-05-072,3832,388.52,319.52,3605,100,2002,360
2024-05-022,3212,351.52,3132,3375,039,2002,337
2024-05-012,3602,367.52,314.52,3515,706,8002,351
2024-04-302,3732,4122,3602,392.56,553,2002,392.50
2024-04-262,3632,3962,3582,3736,020,9002,373
2024-04-252,4202,426.52,359.52,3605,621,5002,360
2024-04-242,4292,4492,421.52,4354,600,4002,435
2024-04-232,4202,4282,3932,395.55,429,7002,395.50
2024-04-222,3912,441.52,3462,389.510,103,7002,389.50
2024-04-192,3502,4982,3202,40928,033,0002,409
2024-04-182,3282,3842,305.52,3739,650,6002,373
2024-04-172,4732,4932,403.52,4288,699,2002,428
2024-04-162,5582,563.52,485.52,494.510,274,1002,494.50
2024-04-152,5992,6282,5672,587.59,349,8002,587.50
2024-04-122,566.52,5982,539.52,594.57,536,5002,594.50
2024-04-112,503.52,5992,4982,56812,638,0002,568
2024-04-102,438.52,4752,4352,472.54,472,8002,472.50
2024-04-092,488.52,488.52,451.52,467.54,628,7002,467.50
2024-04-082,4972,5032,4262,4609,821,0002,460
2024-04-052,4772,5302,455.52,47014,808,8002,470
2024-04-042,4442,491.52,4402,469.510,420,9002,469.50
2024-04-032,3952,4402,377.52,40012,685,5002,400
2024-04-022,3202,3462,2992,324.56,522,0002,324.50
2024-04-012,3722,372.52,2572,27910,850,3002,279
2024-03-292,349.52,3792,3272,340.58,911,0002,340.50
2024-03-282,277.52,321.52,2722,299.57,133,1002,299.50
2024-03-272,2852,301.52,269.52,269.55,403,2002,269.50
2024-03-262,3012,3062,2652,2704,721,2002,270
2024-03-252,2892,292.52,2702,2754,219,4002,275
2024-03-222,3112,3252,263.52,2845,957,6002,284
2024-03-212,267.52,313.52,251.52,3118,431,0002,311
2024-03-192,226.52,2852,2222,267.58,852,1002,267.50
2024-03-182,2072,2262,1852,2055,920,3002,205
2024-03-152,1472,239.52,1432,20621,225,9002,206
2024-03-142,0922,1492,084.52,1128,877,3002,112
2024-03-132,0792,0962,037.52,054.55,027,6002,054.50
2024-03-122,058.52,072.52,022.52,0646,851,9002,064
2024-03-112,1262,130.52,035.52,059.59,571,2002,059.50
2024-03-082,148.52,1742,1322,1696,404,5002,169
2024-03-072,1592,1782,145.52,1546,710,0002,154
2024-03-062,1182,1492,1072,145.56,127,2002,145.50
2024-03-052,0712,1282,0692,1097,912,8002,109
2024-03-042,0952,1232,072.52,080.57,944,9002,080.50
2024-03-012,0132,084.52,0132,06810,894,1002,068
2024-02-292,0362,0501,990.52,01111,897,2002,011
2024-02-282,0002,013.51,984.52,000.519,063,9002,000.50
2024-02-271,9832,002.51,980.51,9906,407,2001,990
2024-02-262,018.52,023.51,9811,9848,323,8001,984
2024-02-222,005.52,019.52,0002,016.57,730,6002,016.50
2024-02-212,0002,0081,9681,9809,860,8001,980
2024-02-202,0422,042.52,008.52,0194,548,3002,019
2024-02-192,0002,039.51,9952,033.55,756,0002,033.50
2024-02-161,9642,0141,960.51,998.511,800,5001,998.50
2024-02-151,967.51,971.51,9231,9339,352,3001,933
2024-02-142,024.52,031.51,9651,97510,716,7001,975
2024-02-132,0102,0501,976.52,013.518,424,0002,013.50
2024-02-092,0292,050.51,988.51,995.58,888,7001,995.50
2024-02-082,0382,0402,0052,0065,166,2002,006
2024-02-072,016.52,031.51,999.52,024.57,226,2002,024.50
2024-02-062,015.52,0261,9771,9777,363,1001,977
2024-02-052,033.52,036.52,0092,0264,276,7002,026
2024-02-022,0182,0232,003.52,020.55,253,9002,020.50
2024-02-012,0252,0432,020.52,0394,204,2002,039
2024-01-312,0552,0572,0382,0454,634,4002,045
2024-01-302,0502,0622,040.52,053.54,937,0002,053.50
2024-01-292,0342,074.52,0322,06611,397,3002,066
2024-01-262,0252,0411,983.51,984.57,626,0001,984.50
2024-01-252,0152,021.51,9891,9894,801,6001,989
2024-01-242,0042,016.51,9931,998.55,160,9001,998.50
2024-01-232,0112,021.51,9881,9986,041,7001,998
2024-01-221,9872,001.51,973.52,001.57,361,5002,001.50
2024-01-191,9981,998.51,980.51,992.56,818,4001,992.50
2024-01-181,9952,0101,9741,990.58,020,6001,990.50
2024-01-172,0552,062.52,005.52,005.58,496,5002,005.50
2024-01-162,0512,057.52,0332,0546,625,2002,054
2024-01-152,0392,0632,0282,0509,504,7002,050
2024-01-121,9912,010.51,9682,010.510,343,2002,010.50
2024-01-111,964.51,980.51,9521,957.56,515,5001,957.50
2024-01-101,9521,957.51,9411,9516,063,1001,951
2024-01-091,9561,9731,9391,952.56,880,1001,952.50
2024-01-051,967.51,981.51,958.51,981.55,544,8001,981.50
2024-01-041,944.51,987.51,922.51,981.511,536,7001,981.50

分割・併合履歴 ： [2013-09-26]1株→400株