INPEX(1605)の株価時系列情報
INPEX(1605)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/27 | 2,285 | 2,302 | 2,270 | 2,270 | 5,403,200 |
2024/03/26 | 2,301 | 2,306 | 2,265 | 2,270 | 4,721,200 |
2024/03/25 | 2,289 | 2,293 | 2,270 | 2,275 | 4,219,400 |
2024/03/22 | 2,311 | 2,325 | 2,264 | 2,284 | 5,957,600 |
2024/03/21 | 2,268 | 2,314 | 2,252 | 2,311 | 8,431,000 |
2024/03/19 | 2,227 | 2,285 | 2,222 | 2,268 | 8,852,100 |
2024/03/18 | 2,207 | 2,226 | 2,185 | 2,205 | 5,920,300 |
2024/03/15 | 2,147 | 2,240 | 2,143 | 2,206 | 21,225,900 |
2024/03/14 | 2,092 | 2,149 | 2,085 | 2,112 | 8,877,300 |
2024/03/13 | 2,079 | 2,096 | 2,038 | 2,055 | 5,027,600 |
2024/03/12 | 2,059 | 2,073 | 2,023 | 2,064 | 6,851,900 |
2024/03/11 | 2,126 | 2,131 | 2,036 | 2,060 | 9,571,200 |
2024/03/08 | 2,149 | 2,174 | 2,132 | 2,169 | 6,404,500 |
2024/03/07 | 2,159 | 2,178 | 2,146 | 2,154 | 6,710,000 |
2024/03/06 | 2,118 | 2,149 | 2,107 | 2,146 | 6,127,200 |
2024/03/05 | 2,071 | 2,128 | 2,069 | 2,109 | 7,912,800 |
2024/03/04 | 2,095 | 2,123 | 2,073 | 2,081 | 7,944,900 |
2024/03/01 | 2,013 | 2,085 | 2,013 | 2,068 | 10,894,100 |
2024/02/29 | 2,036 | 2,050 | 1,991 | 2,011 | 11,897,200 |
2024/02/28 | 2,000 | 2,014 | 1,985 | 2,001 | 19,063,900 |
2024/02/27 | 1,983 | 2,003 | 1,981 | 1,990 | 6,407,200 |
2024/02/26 | 2,019 | 2,024 | 1,981 | 1,984 | 8,323,800 |
2024/02/22 | 2,006 | 2,020 | 2,000 | 2,017 | 7,730,600 |
2024/02/21 | 2,000 | 2,008 | 1,968 | 1,980 | 9,860,800 |
2024/02/20 | 2,042 | 2,043 | 2,009 | 2,019 | 4,548,300 |
2024/02/19 | 2,000 | 2,040 | 1,995 | 2,034 | 5,756,000 |
2024/02/16 | 1,964 | 2,014 | 1,961 | 1,999 | 11,800,500 |
2024/02/15 | 1,968 | 1,972 | 1,923 | 1,933 | 9,352,300 |
2024/02/14 | 2,025 | 2,032 | 1,965 | 1,975 | 10,716,700 |
2024/02/13 | 2,010 | 2,050 | 1,977 | 2,014 | 18,424,000 |
2024/02/09 | 2,029 | 2,051 | 1,989 | 1,996 | 8,888,700 |
2024/02/08 | 2,038 | 2,040 | 2,005 | 2,006 | 5,166,200 |
2024/02/07 | 2,017 | 2,032 | 2,000 | 2,025 | 7,226,200 |
2024/02/06 | 2,016 | 2,026 | 1,977 | 1,977 | 7,363,100 |
2024/02/05 | 2,034 | 2,037 | 2,009 | 2,026 | 4,276,700 |
2024/02/02 | 2,018 | 2,023 | 2,004 | 2,021 | 5,253,900 |
2024/02/01 | 2,025 | 2,043 | 2,021 | 2,039 | 4,204,200 |
2024/01/31 | 2,055 | 2,057 | 2,038 | 2,045 | 4,634,400 |
2024/01/30 | 2,050 | 2,062 | 2,041 | 2,054 | 4,937,000 |
2024/01/29 | 2,034 | 2,075 | 2,032 | 2,066 | 11,397,300 |
2024/01/26 | 2,025 | 2,041 | 1,984 | 1,985 | 7,626,000 |
2024/01/25 | 2,015 | 2,022 | 1,989 | 1,989 | 4,801,600 |
2024/01/24 | 2,004 | 2,017 | 1,993 | 1,999 | 5,160,900 |
2024/01/23 | 2,011 | 2,022 | 1,988 | 1,998 | 6,041,700 |
2024/01/22 | 1,987 | 2,002 | 1,974 | 2,002 | 7,361,500 |
2024/01/19 | 1,998 | 1,999 | 1,981 | 1,993 | 6,818,400 |
2024/01/18 | 1,995 | 2,010 | 1,974 | 1,991 | 8,020,600 |
2024/01/17 | 2,055 | 2,063 | 2,006 | 2,006 | 8,496,500 |
2024/01/16 | 2,051 | 2,058 | 2,033 | 2,054 | 6,625,200 |
2024/01/15 | 2,039 | 2,063 | 2,028 | 2,050 | 9,504,700 |
2024/01/12 | 1,991 | 2,011 | 1,968 | 2,011 | 10,343,200 |
2024/01/11 | 1,965 | 1,981 | 1,952 | 1,958 | 6,515,500 |
2024/01/10 | 1,952 | 1,958 | 1,941 | 1,951 | 6,063,100 |
2024/01/09 | 1,956 | 1,973 | 1,939 | 1,953 | 6,880,100 |
2024/01/05 | 1,968 | 1,982 | 1,959 | 1,982 | 5,544,800 |
2024/01/04 | 1,945 | 1,988 | 1,923 | 1,982 | 11,536,700 |
2023/12/29 | 1,903 | 1,923 | 1,894 | 1,905 | 6,485,000 |
2023/12/28 | 1,915 | 1,928 | 1,904 | 1,925 | 6,523,100 |
2023/12/27 | 1,965 | 1,981 | 1,958 | 1,975 | 8,617,200 |
2023/12/26 | 1,943 | 1,952 | 1,933 | 1,946 | 4,955,200 |
2023/12/25 | 1,936 | 1,943 | 1,926 | 1,934 | 3,604,700 |
2023/12/22 | 1,926 | 1,941 | 1,922 | 1,929 | 4,122,300 |
2023/12/21 | 1,930 | 1,942 | 1,922 | 1,924 | 5,312,400 |
2023/12/20 | 1,950 | 1,970 | 1,941 | 1,946 | 8,842,200 |
2023/12/19 | 1,932 | 1,933 | 1,893 | 1,919 | 7,071,300 |
2023/12/18 | 1,890 | 1,895 | 1,873 | 1,893 | 5,098,200 |
2023/12/15 | 1,881 | 1,927 | 1,868 | 1,900 | 11,688,000 |
2023/12/14 | 1,896 | 1,898 | 1,831 | 1,844 | 8,183,500 |
2023/12/13 | 1,892 | 1,902 | 1,869 | 1,883 | 11,851,600 |
2023/12/12 | 1,935 | 1,937 | 1,912 | 1,921 | 10,406,100 |
2023/12/11 | 1,945 | 1,952 | 1,929 | 1,937 | 13,282,300 |
2023/12/08 | 1,949 | 1,955 | 1,905 | 1,908 | 14,773,900 |
2023/12/07 | 1,980 | 1,981 | 1,954 | 1,963 | 10,900,900 |
2023/12/06 | 2,014 | 2,026 | 2,003 | 2,021 | 5,845,500 |
2023/12/05 | 2,028 | 2,040 | 1,993 | 2,014 | 7,855,600 |
2023/12/04 | 2,072 | 2,074 | 2,034 | 2,034 | 6,186,500 |
2023/12/01 | 2,094 | 2,106 | 2,071 | 2,085 | 6,416,900 |
2023/11/30 | 2,068 | 2,101 | 2,058 | 2,090 | 10,832,200 |
2023/11/29 | 2,109 | 2,110 | 2,059 | 2,069 | 7,662,400 |
2023/11/28 | 2,096 | 2,109 | 2,089 | 2,103 | 4,105,500 |
2023/11/27 | 2,116 | 2,120 | 2,087 | 2,090 | 4,004,800 |
2023/11/24 | 2,110 | 2,124 | 2,104 | 2,112 | 4,687,200 |
2023/11/22 | 2,108 | 2,123 | 2,102 | 2,108 | 4,577,000 |
2023/11/21 | 2,112 | 2,122 | 2,092 | 2,119 | 6,799,600 |
2023/11/20 | 2,087 | 2,112 | 2,078 | 2,097 | 7,651,400 |
2023/11/17 | 2,025 | 2,083 | 2,022 | 2,083 | 10,233,800 |
2023/11/16 | 2,078 | 2,091 | 2,063 | 2,075 | 7,210,000 |
2023/11/15 | 2,118 | 2,155 | 2,073 | 2,083 | 9,616,800 |
2023/11/14 | 2,067 | 2,092 | 2,066 | 2,084 | 8,765,600 |
2023/11/13 | 2,049 | 2,054 | 2,009 | 2,028 | 8,693,400 |
2023/11/10 | 2,020 | 2,055 | 2,019 | 2,040 | 11,038,100 |
2023/11/09 | 2,020 | 2,069 | 2,001 | 2,065 | 11,697,700 |
2023/11/08 | 2,056 | 2,074 | 2,013 | 2,013 | 15,469,800 |
2023/11/07 | 2,162 | 2,196 | 2,128 | 2,130 | 9,331,600 |
2023/11/06 | 2,192 | 2,193 | 2,156 | 2,170 | 8,994,100 |
2023/11/02 | 2,219 | 2,244 | 2,171 | 2,179 | 9,534,400 |
2023/11/01 | 2,191 | 2,228 | 2,191 | 2,222 | 7,083,600 |
2023/10/31 | 2,168 | 2,198 | 2,163 | 2,183 | 8,498,700 |
2023/10/30 | 2,163 | 2,175 | 2,148 | 2,157 | 7,275,700 |
2023/10/27 | 2,148 | 2,206 | 2,137 | 2,201 | 7,426,100 |
2023/10/26 | 2,172 | 2,206 | 2,134 | 2,138 | 10,317,400 |
2023/10/25 | 2,140 | 2,196 | 2,134 | 2,172 | 9,324,400 |
2023/10/24 | 2,155 | 2,179 | 2,118 | 2,170 | 12,189,800 |
2023/10/23 | 2,208 | 2,216 | 2,172 | 2,176 | 9,302,500 |
2023/10/20 | 2,220 | 2,249 | 2,195 | 2,230 | 14,176,300 |
2023/10/19 | 2,217 | 2,254 | 2,164 | 2,182 | 15,342,100 |
2023/10/18 | 2,140 | 2,223 | 2,140 | 2,219 | 16,943,600 |
2023/10/17 | 2,125 | 2,152 | 2,109 | 2,123 | 9,731,400 |
2023/10/16 | 2,160 | 2,174 | 2,125 | 2,132 | 14,289,300 |
2023/10/13 | 2,070 | 2,079 | 2,048 | 2,076 | 10,313,000 |
2023/10/12 | 2,040 | 2,069 | 2,016 | 2,059 | 13,710,200 |
2023/10/11 | 2,082 | 2,091 | 2,058 | 2,078 | 9,678,900 |
2023/10/10 | 2,087 | 2,112 | 2,066 | 2,081 | 23,641,000 |
2023/10/06 | 1,942 | 1,950 | 1,908 | 1,917 | 15,170,700 |
2023/10/05 | 1,918 | 1,976 | 1,914 | 1,963 | 22,429,800 |
2023/10/04 | 2,097 | 2,100 | 1,996 | 1,998 | 15,372,900 |
2023/10/03 | 2,150 | 2,155 | 2,060 | 2,081 | 18,601,900 |
2023/10/02 | 2,248 | 2,270 | 2,225 | 2,225 | 9,217,200 |
2023/09/29 | 2,283 | 2,290 | 2,242 | 2,256 | 10,408,900 |
2023/09/28 | 2,340 | 2,369 | 2,306 | 2,323 | 13,743,800 |
2023/09/27 | 2,275 | 2,276 | 2,248 | 2,267 | 5,410,400 |
2023/09/26 | 2,271 | 2,276 | 2,249 | 2,264 | 4,601,500 |
2023/09/25 | 2,276 | 2,285 | 2,247 | 2,268 | 6,349,700 |
2023/09/22 | 2,225 | 2,281 | 2,211 | 2,264 | 9,573,400 |
2023/09/21 | 2,238 | 2,276 | 2,210 | 2,225 | 11,688,900 |
2023/09/20 | 2,359 | 2,366 | 2,254 | 2,267 | 18,884,900 |
2023/09/19 | 2,323 | 2,358 | 2,315 | 2,358 | 10,943,200 |
2023/09/15 | 2,300 | 2,352 | 2,279 | 2,304 | 20,257,400 |
2023/09/14 | 2,263 | 2,273 | 2,213 | 2,268 | 13,739,500 |
2023/09/13 | 2,271 | 2,296 | 2,236 | 2,242 | 10,814,800 |
2023/09/12 | 2,211 | 2,232 | 2,195 | 2,221 | 7,795,100 |
2023/09/11 | 2,220 | 2,231 | 2,186 | 2,203 | 8,780,400 |
2023/09/08 | 2,200 | 2,228 | 2,170 | 2,174 | 12,667,900 |
2023/09/07 | 2,203 | 2,258 | 2,202 | 2,236 | 11,106,400 |
2023/09/06 | 2,200 | 2,237 | 2,194 | 2,200 | 12,110,000 |
2023/09/05 | 2,153 | 2,162 | 2,134 | 2,162 | 7,918,300 |
2023/09/04 | 2,138 | 2,150 | 2,127 | 2,142 | 9,929,700 |
2023/09/01 | 2,050 | 2,110 | 2,047 | 2,101 | 10,643,200 |
2023/08/31 | 2,044 | 2,046 | 2,034 | 2,035 | 5,844,900 |
2023/08/30 | 2,045 | 2,050 | 2,035 | 2,040 | 5,806,200 |
2023/08/29 | 2,040 | 2,060 | 2,024 | 2,031 | 6,551,500 |
2023/08/28 | 2,027 | 2,039 | 2,023 | 2,039 | 6,728,600 |
2023/08/25 | 2,004 | 2,014 | 1,994 | 2,008 | 5,029,500 |
2023/08/24 | 2,000 | 2,026 | 1,996 | 2,017 | 7,424,200 |
2023/08/23 | 1,987 | 1,994 | 1,975 | 1,990 | 4,259,900 |
2023/08/22 | 1,984 | 1,998 | 1,978 | 1,996 | 5,624,600 |
2023/08/21 | 1,969 | 1,994 | 1,967 | 1,980 | 6,447,700 |
2023/08/18 | 1,955 | 1,979 | 1,948 | 1,949 | 8,936,100 |
2023/08/17 | 1,940 | 1,981 | 1,924 | 1,956 | 11,252,200 |
2023/08/16 | 1,960 | 1,998 | 1,948 | 1,980 | 9,608,100 |
2023/08/15 | 2,027 | 2,060 | 2,022 | 2,025 | 11,258,700 |
2023/08/14 | 2,079 | 2,099 | 2,008 | 2,014 | 18,384,400 |
2023/08/10 | 2,050 | 2,140 | 2,032 | 2,116 | 41,718,300 |
2023/08/09 | 1,900 | 1,900 | 1,811 | 1,815 | 11,930,800 |
2023/08/08 | 1,890 | 1,907 | 1,872 | 1,876 | 7,397,100 |
2023/08/07 | 1,850 | 1,894 | 1,848 | 1,882 | 7,041,300 |
2023/08/04 | 1,834 | 1,865 | 1,832 | 1,850 | 6,414,800 |
2023/08/03 | 1,841 | 1,846 | 1,813 | 1,816 | 5,709,600 |
2023/08/02 | 1,850 | 1,874 | 1,836 | 1,858 | 6,202,300 |
2023/08/01 | 1,857 | 1,878 | 1,838 | 1,849 | 7,893,300 |
2023/07/31 | 1,863 | 1,866 | 1,826 | 1,833 | 7,733,200 |
2023/07/28 | 1,813 | 1,840 | 1,799 | 1,840 | 7,933,700 |
2023/07/27 | 1,808 | 1,830 | 1,803 | 1,827 | 5,813,200 |
2023/07/26 | 1,840 | 1,843 | 1,798 | 1,823 | 9,694,500 |
2023/07/25 | 1,813 | 1,864 | 1,806 | 1,840 | 14,223,900 |
2023/07/24 | 1,780 | 1,809 | 1,765 | 1,789 | 9,436,600 |
2023/07/21 | 1,748 | 1,776 | 1,722 | 1,767 | 9,330,600 |
2023/07/20 | 1,709 | 1,729 | 1,702 | 1,726 | 5,748,300 |
2023/07/19 | 1,693 | 1,708 | 1,688 | 1,704 | 6,689,700 |
2023/07/18 | 1,672 | 1,682 | 1,665 | 1,670 | 5,184,400 |
2023/07/14 | 1,695 | 1,699 | 1,676 | 1,681 | 7,807,400 |
2023/07/13 | 1,686 | 1,703 | 1,678 | 1,684 | 8,073,100 |
2023/07/12 | 1,646 | 1,674 | 1,640 | 1,668 | 11,228,700 |
2023/07/11 | 1,628 | 1,632 | 1,621 | 1,626 | 4,259,800 |
2023/07/10 | 1,620 | 1,634 | 1,616 | 1,617 | 7,192,100 |
2023/07/07 | 1,600 | 1,608 | 1,584 | 1,602 | 6,951,300 |
2023/07/06 | 1,624 | 1,634 | 1,612 | 1,622 | 6,176,500 |
2023/07/05 | 1,622 | 1,623 | 1,609 | 1,616 | 4,888,700 |
2023/07/04 | 1,612 | 1,617 | 1,605 | 1,609 | 3,812,700 |
2023/07/03 | 1,604 | 1,614 | 1,600 | 1,614 | 5,512,000 |
2023/06/30 | 1,605 | 1,605 | 1,590 | 1,598 | 5,526,500 |
2023/06/29 | 1,602 | 1,610 | 1,592 | 1,604 | 9,649,200 |
2023/06/28 | 1,599 | 1,623 | 1,599 | 1,621 | 12,864,200 |
2023/06/27 | 1,621 | 1,621 | 1,598 | 1,614 | 6,036,900 |
2023/06/26 | 1,605 | 1,622 | 1,594 | 1,606 | 5,136,000 |
2023/06/23 | 1,609 | 1,628 | 1,588 | 1,597 | 9,546,200 |
2023/06/22 | 1,635 | 1,651 | 1,625 | 1,627 | 9,906,700 |
2023/06/21 | 1,585 | 1,607 | 1,576 | 1,604 | 5,475,200 |
2023/06/20 | 1,616 | 1,616 | 1,593 | 1,598 | 5,721,300 |
2023/06/19 | 1,648 | 1,649 | 1,602 | 1,612 | 7,933,500 |
2023/06/16 | 1,607 | 1,646 | 1,607 | 1,637 | 15,245,400 |
2023/06/15 | 1,592 | 1,605 | 1,585 | 1,597 | 7,249,000 |
2023/06/14 | 1,598 | 1,610 | 1,589 | 1,600 | 8,997,100 |
2023/06/13 | 1,570 | 1,578 | 1,559 | 1,575 | 8,652,500 |
2023/06/12 | 1,588 | 1,601 | 1,578 | 1,578 | 5,722,200 |
2023/06/09 | 1,589 | 1,590 | 1,580 | 1,587 | 7,315,700 |
2023/06/08 | 1,596 | 1,613 | 1,576 | 1,587 | 9,176,700 |
2023/06/07 | 1,598 | 1,611 | 1,573 | 1,581 | 11,759,200 |
2023/06/06 | 1,552 | 1,600 | 1,544 | 1,600 | 12,496,000 |
2023/06/05 | 1,551 | 1,563 | 1,544 | 1,558 | 11,044,100 |