暗号資産
FISCO BTC Index
7/25 21:14:44
17,224,592
1605 東証プライム 鉱業
INPEX
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 2,048.5 | 2,072.0 | 2,025.5 | 2,032.0 | 11,144,700 | 2,032.0 |
| 2024/9/3 | 2,183.0 | 2,198.0 | 2,170.5 | 2,177.0 | 5,566,100 | 2,177.0 |
| 2024/9/2 | 2,159.0 | 2,194.0 | 2,151.5 | 2,183.5 | 5,611,900 | 2,183.5 |
| 2024/8/30 | 2,184.0 | 2,184.5 | 2,168.0 | 2,169.5 | 5,374,200 | 2,169.5 |
| 2024/8/29 | 2,163.0 | 2,172.5 | 2,153.0 | 2,165.0 | 3,548,600 | 2,165.0 |
| 2024/8/28 | 2,145.0 | 2,165.0 | 2,133.5 | 2,163.0 | 5,000,900 | 2,163.0 |
| 2024/8/27 | 2,180.0 | 2,196.0 | 2,174.5 | 2,192.0 | 5,665,700 | 2,192.0 |
| 2024/8/26 | 2,148.0 | 2,156.0 | 2,137.0 | 2,144.5 | 3,557,700 | 2,144.5 |
| 2024/8/23 | 2,133.0 | 2,154.5 | 2,123.0 | 2,136.5 | 4,636,000 | 2,136.5 |
| 2024/8/22 | 2,121.0 | 2,138.0 | 2,118.5 | 2,131.0 | 4,277,800 | 2,131.0 |
| 2024/8/21 | 2,090.0 | 2,137.5 | 2,087.0 | 2,136.5 | 6,222,500 | 2,136.5 |
| 2024/8/20 | 2,179.0 | 2,195.5 | 2,156.0 | 2,160.0 | 4,649,400 | 2,160.0 |
| 2024/8/19 | 2,191.5 | 2,214.5 | 2,161.0 | 2,161.0 | 6,195,500 | 2,161.0 |
| 2024/8/16 | 2,200.0 | 2,246.0 | 2,196.0 | 2,241.5 | 5,199,700 | 2,241.5 |
| 2024/8/15 | 2,139.5 | 2,171.0 | 2,134.0 | 2,149.0 | 4,913,600 | 2,149.0 |
| 2024/8/14 | 2,099.5 | 2,152.5 | 2,071.5 | 2,136.5 | 6,734,800 | 2,136.5 |
| 2024/8/13 | 2,151.0 | 2,167.0 | 2,100.0 | 2,110.0 | 9,281,900 | 2,110.0 |
| 2024/8/9 | 2,088.0 | 2,136.5 | 2,017.0 | 2,048.0 | 12,720,500 | 2,048.0 |
| 2024/8/8 | 1,978.0 | 2,054.0 | 1,970.0 | 2,020.0 | 7,679,500 | 2,020.0 |
| 2024/8/7 | 1,910.0 | 2,059.0 | 1,882.5 | 1,978.5 | 10,525,900 | 1,978.5 |