日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/28 2,278 2,322 2,272 2,300 7,133,100
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

このページの先頭へ