Infleqtion, Inc.（INFQ）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	9.29	9.29	8.42	8.55	-9.81%	11,145,800
2026-10-15	8.91	9.48	8.57	9.48	+4.06%	11,090,600
2026-10-14	9.84	9.88	9.08	9.11	-9.80%	10,663,900
2026-10-13	10.15	10.27	10.02	10.10	-2.70%	5,767,500
2026-10-12	10.88	10.95	10.37	10.38	-5.98%	5,491,500
2026-10-09	11.26	11.37	10.88	11.04	-1.08%	4,934,300
2026-10-08	11.50	11.65	10.98	11.16	-4.12%	8,253,100
2026-10-07	12.23	12.33	11.53	11.64	-7.18%	8,555,800
2026-10-06	12.88	13.19	12.48	12.54	-0.95%	5,705,800
2026-10-05	13.07	13.11	12.55	12.66	-3.73%	7,820,000
2026-10-02	13.53	13.72	13.05	13.15	-1.57%	7,611,200
2026-10-01	13.42	13.71	13.25	13.36	-0.82%	4,461,900
2026-09-30	13.88	14.28	13.46	13.47	-2.67%	5,365,300
2026-09-29	14.38	14.47	13.82	13.84	-2.05%	4,382,600
2026-09-28	14.18	14.80	14.04	14.13	-2.62%	6,327,300
2026-09-25	14.47	14.88	14.08	14.51	+1.47%	6,694,300
2026-09-24	13.84	14.69	13.80	14.30	+3.40%	10,571,900
2026-09-23	14.94	15.06	13.69	13.83	-1.64%	10,600,700
2026-09-22	13.99	14.14	13.67	14.06	+0.72%	8,244,200
2026-09-21	13.59	14.29	13.45	13.96	+5.52%	10,331,500
2026-09-18	14.01	14.09	12.67	13.23	-4.55%	16,124,300
2026-09-17	13.29	14.13	13.25	13.86	+7.94%	8,646,900
2026-09-16	12.68	12.92	12.36	12.84	+1.34%	7,837,900
2026-09-15	12.50	13.02	12.29	12.67	+0.56%	6,979,800
2026-09-14	12.45	13.18	12.36	12.60	-3.96%	8,298,400
2026-09-11	13.08	13.47	12.75	13.12	+1.23%	6,322,000
2026-09-10	13.18	13.77	12.95	12.96	-2.26%	7,653,700
2026-09-09	13.61	13.99	13.24	13.26	-2.93%	6,861,100
2026-09-08	13.40	14.47	13.38	13.66	+6.30%	15,454,900
2026-09-04	12.90	13.18	12.67	12.85	+1.50%	5,433,700
2026-09-03	12.76	12.98	12.44	12.66	+0.08%	5,703,300
2026-09-02	12.57	12.74	12.20	12.65	-0.32%	5,724,300
2026-09-01	12.68	13.02	12.51	12.69	-2.91%	5,732,700
2026-08-31	12.61	13.32	12.40	13.07	+2.11%	7,712,500
2026-08-28	13.93	14.22	12.76	12.80	-10.61%	8,928,800
2026-08-27	14.42	14.53	13.92	14.32	+5.84%	10,116,100
2026-08-26	13.80	14.06	13.16	13.53	-2.17%	6,444,800
2026-08-25	13.44	14.05	13.15	13.83	+5.98%	8,716,162
2026-08-24	13.62	13.79	12.75	13.05	-7.58%	9,309,362
2026-08-21	12.67	14.14	12.66	14.12	+12.51%	15,389,000
2026-08-20	12.45	12.55	11.81	12.55	+0.40%	7,324,400
2026-08-19	12.78	12.88	11.99	12.50	-3.18%	8,612,200
2026-08-18	12.72	13.18	12.51	12.91	-3.73%	7,618,200
2026-08-17	12.92	13.50	12.65	13.41	+4.28%	9,997,400
2026-08-14	12.27	13.18	12.21	12.86	+5.58%	11,661,100
2026-08-13	11.95	13.20	11.55	12.18	-1.46%	19,117,300
2026-08-12	12.19	12.36	11.83	12.36	+4.57%	19,048,700
2026-08-11	11.91	11.99	11.31	11.82	+1.11%	6,265,100
2026-08-10	12.20	12.25	11.59	11.69	-1.85%	7,757,500
2026-08-07	11.22	11.92	11.15	11.91	+7.20%	7,929,600
2026-08-06	10.50	11.32	10.43	11.11	+2.40%	5,848,700
2026-08-05	11.12	11.34	10.84	10.85	-5.32%	5,953,000
2026-08-04	11.43	11.52	11.10	11.46	+4.37%	10,086,000
2026-08-03	9.87	11.02	9.72	10.98	+11.70%	8,167,900
2026-07-31	10.17	10.26	9.57	9.83	-1.50%	6,577,100
2026-07-30	9.09	9.99	9.05	9.98	+13.02%	8,725,700
2026-07-29	9.36	9.56	8.79	8.83	-7.64%	8,368,700
2026-07-28	9.31	9.60	8.91	9.56	-2.05%	9,387,900
2026-07-27	9.29	10.10	9.23	9.76	+8.81%	12,253,800
2026-07-24	9.69	9.73	8.94	8.97	-7.43%	9,375,600
2026-07-23	9.90	10.32	9.62	9.69	-5.37%	8,442,000
2026-07-22	10.17	10.76	10.00	10.24	+3.54%	12,549,300
2026-07-21	9.26	9.89	9.26	9.89	+9.28%	8,018,000
2026-07-20	9.10	9.31	8.78	9.05	-0.44%	8,924,200
2026-07-17	8.75	9.44	8.75	9.09	+0.33%	9,109,000
2026-07-16	9.52	9.60	8.83	9.06	-8.21%	13,427,200
2026-07-15	10.52	10.80	9.57	9.87	-5.55%	13,244,500
2026-07-14	10.46	10.49	10.05	10.45	+3.16%	7,993,900
2026-07-13	11.08	11.16	10.05	10.13	-9.31%	11,225,700
2026-07-10	11.94	12.06	11.17	11.17	-4.94%	6,777,100
2026-07-09	11.70	11.91	11.42	11.75	+2.09%	6,921,400
2026-07-08	11.45	11.92	11.20	11.51	-1.29%	8,071,400
2026-07-07	12.18	12.23	11.30	11.66	-5.43%	14,897,400
2026-07-06	12.26	12.90	12.08	12.33	+0.16%	8,348,200
2026-07-02	13.69	14.54	12.19	12.31	-4.80%	20,445,000
2026-07-01	13.17	13.57	12.76	12.93	-2.93%	9,803,800
2026-06-30	13.40	13.74	13.16	13.32	-3.62%	9,657,900
2026-06-29	13.51	14.19	13.23	13.82	+1.39%	13,118,600
2026-06-26	12.68	14.09	12.67	13.63	+6.57%	33,867,100
2026-06-25	14.17	14.17	12.75	12.79	-9.29%	15,931,400
2026-06-24	15.58	15.59	13.66	14.10	-11.65%	22,621,100
2026-06-23	14.56	16.59	14.42	15.96	+12.32%	42,803,100
2026-06-22	13.20	14.97	13.01	14.21	+5.03%	20,219,700
2026-06-18	13.59	13.84	12.76	13.53	+1.42%	27,820,400
2026-06-17	13.40	13.85	13.23	13.34	-0.30%	10,445,300
2026-06-16	14.52	14.54	13.38	13.38	-9.72%	14,045,900
2026-06-15	14.52	15.30	14.46	14.82	+10.43%	15,564,100
2026-06-12	14.09	14.39	13.35	13.42	-4.96%	11,257,200
2026-06-11	13.51	14.30	13.22	14.12	+3.98%	10,946,900
2026-06-10	13.72	14.73	13.56	13.58	-0.95%	10,732,500
2026-06-09	14.97	15.48	13.15	13.71	-7.43%	15,810,500
2026-06-08	15.17	15.44	14.35	14.81	+1.72%	14,234,200
2026-06-05	16.16	16.40	14.30	14.56	-14.10%	19,441,400
2026-06-04	17.01	18.07	16.64	16.95	-2.64%	16,143,600
2026-06-03	18.75	19.06	17.25	17.41	-12.38%	25,226,100
2026-06-02	18.31	20.75	18.00	19.87	+12.32%	31,989,600
2026-06-01	16.01	18.57	15.73	17.69	+9.06%	29,339,400
2026-05-29	17.50	17.59	15.61	16.22	-8.72%	29,498,600
2026-05-28	15.82	18.25	15.50	17.77	+14.94%	38,025,200
2026-05-27	16.00	16.41	14.66	15.46	-2.64%	25,437,900
2026-05-26	16.48	16.65	14.93	15.88	-2.87%	33,591,900
2026-05-22	15.90	18.20	15.71	16.35	+11.22%	65,623,600
2026-05-21	13.50	16.09	13.39	14.70	+31.48%	78,638,200
2026-05-20	10.65	11.29	10.45	11.18	+5.17%	6,638,200
2026-05-19	11.07	11.34	10.32	10.63	-6.51%	7,308,900
2026-05-18	12.65	12.75	10.95	11.37	-8.60%	12,069,000
2026-05-15	12.88	13.16	12.11	12.44	-10.95%	11,697,400
2026-05-14	13.33	14.33	12.76	13.97	+5.12%	12,353,300
2026-05-13	13.31	13.75	13.02	13.29	+1.45%	9,067,700
2026-05-12	12.99	13.63	12.49	13.10	+2.02%	10,659,700
2026-05-11	11.87	13.18	11.60	12.84	+5.94%	7,544,100
2026-05-08	12.26	12.45	11.57	12.12	+0.08%	5,864,100
2026-05-07	13.25	13.30	12.05	12.11	-10.63%	7,090,600
2026-05-06	12.40	13.74	12.33	13.55	+11.98%	9,500,100
2026-05-05	12.41	12.59	11.48	12.10	-1.47%	6,635,800
2026-05-04	12.43	12.83	12.02	12.28	-1.05%	8,800,400
2026-05-01	11.99	12.41	11.35	12.41	+4.37%	7,529,400
2026-04-30	12.01	12.48	11.61	11.89	-1.41%	7,004,200
2026-04-29	12.41	12.48	11.75	12.06	-4.44%	6,384,300
2026-04-28	12.78	13.00	12.30	12.62	-5.11%	7,646,700
2026-04-27	13.05	13.83	12.76	13.30	+0.23%	8,279,400
2026-04-24	14.01	14.28	13.05	13.27	-4.94%	10,195,300
2026-04-23	14.62	15.88	13.18	13.96	-5.99%	14,817,000
2026-04-22	15.07	15.70	14.37	14.85	-1.07%	13,848,500
2026-04-21	15.68	15.80	14.68	15.01	-6.19%	15,184,600
2026-04-20	16.90	19.16	15.70	16.00	-8.15%	29,797,700
2026-04-17	16.20	21.28	15.87	17.42	+11.88%	34,659,600
2026-04-16	15.70	15.80	14.00	15.57	+3.80%	13,464,700
2026-04-15	15.00	15.10	13.86	15.00	+6.23%	12,688,100
2026-04-14	13.26	14.23	12.62	14.12	+12.15%	9,589,800
2026-04-13	12.36	12.87	11.94	12.59	+0.00%	3,121,400
2026-04-10	12.45	12.71	11.50	12.59	+5.89%	5,104,500
2026-04-09	11.30	12.67	11.30	11.89	+5.04%	5,115,300
2026-04-08	10.89	11.48	10.68	11.32	+12.75%	2,691,500
2026-04-07	10.27	10.33	9.79	10.04	-3.92%	1,938,800
2026-04-06	10.64	11.12	10.42	10.45	-1.14%	1,660,700
2026-04-02	9.03	10.60	9.00	10.57	+12.33%	2,539,500
2026-04-01	9.92	10.09	9.33	9.41	-4.08%	2,218,400
2026-03-31	9.13	9.82	9.11	9.81	+9.98%	2,043,100
2026-03-30	9.85	9.90	8.52	8.92	-9.44%	3,074,200
2026-03-27	10.40	10.40	9.66	9.85	-7.51%	2,864,200
2026-03-26	11.28	11.77	10.60	10.65	-6.00%	3,071,600
2026-03-25	10.85	11.55	10.50	11.33	+10.54%	4,000,100
2026-03-24	9.40	10.36	9.21	10.25	+6.99%	2,440,900
2026-03-23	9.03	9.69	8.80	9.58	+8.74%	2,201,100
2026-03-20	9.50	9.55	8.56	8.81	-8.42%	3,557,500
2026-03-19	9.44	9.79	9.01	9.62	-1.84%	2,546,200
2026-03-18	10.60	10.62	9.77	9.80	-9.09%	2,855,000
2026-03-17	10.77	11.10	10.55	10.78	+2.18%	2,023,700
2026-03-16	10.29	10.65	10.14	10.55	+4.66%	2,400,700
2026-03-13	10.84	11.19	10.01	10.08	-5.62%	3,074,400
2026-03-12	11.32	11.53	10.61	10.68	-6.56%	2,772,900
2026-03-11	12.16	12.30	11.31	11.43	-5.93%	2,697,500
2026-03-10	11.65	12.66	11.65	12.15	+4.20%	3,387,799
2026-03-09	10.52	11.66	10.38	11.66	+9.28%	3,259,916
2026-03-06	10.85	11.21	10.62	10.67	-4.82%	2,544,800
2026-03-05	11.59	12.04	10.92	11.21	-5.00%	3,033,100
2026-03-04	11.71	11.95	11.36	11.80	-0.08%	2,163,800
2026-03-03	11.30	11.89	11.03	11.81	-0.92%	2,626,430
2026-03-02	11.30	12.19	11.29	11.92	+2.41%	2,583,179
2026-02-27	12.17	12.40	11.27	11.64	-9.70%	3,735,300
2026-02-26	13.36	14.00	12.68	12.89	-1.53%	3,892,600
2026-02-25	11.98	13.19	11.92	13.09	+8.81%	3,912,500
2026-02-24	12.28	12.34	11.40	12.03	-3.68%	4,424,068
2026-02-23	12.80	12.92	11.86	12.49	-6.02%	3,134,155
2026-02-20	13.55	13.66	12.49	13.29	-2.85%	4,003,000
2026-02-19	15.06	15.09	12.99	13.68	-7.00%	4,827,100
2026-02-18	16.20	16.49	14.02	14.71	-5.64%	4,442,400
2026-02-17	14.25	17.51	13.01	15.59	+14.13%	6,358,500
2026-02-13	13.50	14.00	12.80	13.66	+3.37%	3,288,476
2026-02-12	13.75	14.50	12.33	13.21	-7.91%	3,003,384
2026-02-11	13.63	14.49	12.55	14.35	+13.30%	4,079,159
2026-02-10	12.29	13.64	12.01	12.66	+15.14%	7,163,128
2026-02-09	11.88	12.13	10.83	11.00	-5.66%	3,364,201
2026-02-06	11.31	11.82	10.85	11.66	+8.57%	3,923,084
2026-02-05	12.36	12.63	10.68	10.74	-15.37%	4,900,045
2026-02-04	14.39	14.77	12.51	12.69	-11.44%	2,366,542
2026-02-03	14.50	15.39	13.76	14.33	+2.36%	2,021,596
2026-02-02	13.55	14.00	12.98	14.00	+3.70%	1,770,120
2026-01-30	15.11	15.31	13.21	13.50	-12.68%	2,542,105
2026-01-29	16.62	16.80	15.31	15.46	-5.50%	1,553,284
2026-01-28	16.85	17.00	16.01	16.36	-3.37%	1,297,281
2026-01-27	16.82	17.33	16.61	16.93	+1.74%	908,833
2026-01-26	18.13	18.25	16.36	16.64	-4.09%	1,492,727
2026-01-23	17.25	17.99	17.00	17.35	-0.12%	983,928
2026-01-22	16.60	17.93	16.53	17.37	+6.83%	1,554,266
2026-01-21	16.25	16.98	16.00	16.26	+1.37%	1,430,583
2026-01-20	16.50	17.28	15.68	16.04	-7.01%	1,722,041
2026-01-16	17.00	18.19	16.71	17.25	+0.47%	1,275,710
2026-01-15	17.30	18.40	17.15	17.17	-0.75%	1,364,183
2026-01-14	17.94	18.32	17.05	17.30	-4.21%	1,427,886
2026-01-13	18.74	19.00	17.17	18.06	-3.01%	2,379,758
2026-01-12	18.50	19.73	18.30	18.62	-0.96%	1,377,384
2026-01-09	19.50	19.94	18.72	18.80	-2.99%	1,928,626
2026-01-08	17.88	19.54	17.50	19.38	+7.97%	3,536,278
2026-01-07	17.21	18.25	16.64	17.95	—	1,895,661

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：5月（+30.70%）。最も弱い月：1月（-24.79%）。日次データ1年分（2026–2026）に基づく。

1月-24.79%
2月-16.86%
3月-17.70%
4月+26.35%
5月+30.70%
6月-24.70%
7月-23.98%
8月+19.03%
9月+6.15%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Infleqtion, Inc.（INFQ）の直近終値は？

2026-10-16 時点で 8.55。Closelookデータレイクの日次価格記録より。

INFQ の52週高値・安値は？

直近52週間で高値 21.28、安値 8.42（2026-10-16 時点）。

Infleqtion, Inc. が歴史的に最も強い月と弱い月は？

歴史的に、INFQ の最も強い月は 5月（平均 +30.70%）、最も弱い月は 1月（平均 -24.79%）。日次データ1年分（2026–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

1年分（2026–2026）。Closelookデータレイクの日次バー196本から計算。