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

石油資源開発(1662)の株価時系列情報

石油資源開発(1662)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
2026/06/16 1,650 1,663 1,628 1,648 1,305,200
2026/06/15 1,658 1,697 1,635 1,655 1,666,500
2026/06/12 1,640 1,662 1,627 1,658 1,517,300
2026/06/11 1,679 1,718 1,646 1,668 1,719,700
2026/06/10 1,729 1,733 1,631 1,639 1,743,500
2026/06/09 1,751 1,773 1,727 1,727 1,111,700
2026/06/08 1,708 1,749 1,702 1,734 1,707,000
2026/06/05 1,755 1,769 1,718 1,730 1,577,700
2026/06/04 1,730 1,749 1,708 1,721 1,874,500
2026/06/03 1,780 1,798 1,741 1,760 2,445,000
2026/06/02 1,760 1,808 1,744 1,761 1,812,600
2026/06/01 1,780 1,785 1,704 1,753 2,114,000
2026/05/29 1,837 1,837 1,789 1,789 1,828,000
2026/05/28 1,875 1,887 1,832 1,868 2,101,700
2026/05/27 1,842 1,894 1,839 1,872 1,838,300
2026/05/26 1,830 1,855 1,788 1,835 1,495,600
2026/05/25 1,886 1,895 1,808 1,840 1,692,100
2026/05/22 1,896 1,921 1,867 1,900 1,483,500
2026/05/21 1,910 1,927 1,878 1,883 2,359,600
2026/05/20 1,995 2,046 1,982 2,021 2,506,600
2026/05/19 1,970 1,998 1,933 1,955 1,282,700
2026/05/18 1,965 1,989 1,924 1,933 1,948,000
2026/05/15 2,001 2,001 1,919 1,965 2,191,500
2026/05/14 2,001 2,012 1,933 2,012 2,657,500
2026/05/13 2,158 2,248 1,972 1,998 5,240,000
2026/05/12 2,180 2,211 2,169 2,198 1,668,200
2026/05/11 2,130 2,196 2,130 2,164 2,013,700
2026/05/08 2,135 2,165 2,084 2,155 1,993,000
2026/05/07 2,058 2,127 2,050 2,117 3,022,900
2026/05/01 2,247 2,254 2,196 2,233 1,114,100
2026/04/30 2,314 2,339 2,235 2,275 1,939,100
2026/04/28 2,192 2,295 2,191 2,295 1,682,900
2026/04/27 2,230 2,230 2,151 2,181 1,397,500
2026/04/24 2,265 2,303 2,246 2,253 2,479,600
2026/04/23 2,182 2,323 2,182 2,315 4,870,100
2026/04/22 2,197 2,217 2,126 2,127 3,549,200
2026/04/21 2,146 2,176 2,095 2,131 3,568,200
2026/04/20 2,248 2,265 2,130 2,168 5,294,900
2026/04/17 2,421 2,426 2,336 2,348 2,743,800
2026/04/16 2,386 2,419 2,374 2,396 1,638,200
2026/04/15 2,441 2,458 2,396 2,400 1,919,600
2026/04/14 2,435 2,512 2,365 2,491 2,468,500
2026/04/13 2,487 2,529 2,474 2,524 3,066,100
2026/04/10 2,461 2,525 2,378 2,387 2,021,600
2026/04/09 2,460 2,525 2,444 2,464 3,113,500
2026/04/08 2,500 2,504 2,414 2,414 4,181,500
2026/04/07 2,585 2,609 2,508 2,519 2,288,600
2026/04/06 2,558 2,580 2,512 2,519 2,679,100
2026/04/03 2,499 2,580 2,485 2,577 2,708,300
2026/03/27 2,601 2,665 2,574 2,664 3,863,000
2026/03/26 2,479 2,612 2,469 2,594 4,237,100
2026/03/25 2,590 2,602 2,448 2,456 3,183,200
2026/03/24 2,485 2,573 2,475 2,520 3,993,700
2026/03/23 2,591 2,627 2,444 2,483 5,263,600
2026/03/19 2,754 2,785 2,591 2,591 6,554,300
2026/03/18 2,674 2,819 2,664 2,715 6,067,000
2026/03/17 2,542 2,687 2,530 2,654 4,472,800
2026/03/16 2,640 2,647 2,537 2,562 4,130,600
2026/03/13 2,514 2,618 2,481 2,572 4,079,200
2026/03/12 2,443 2,499 2,425 2,495 3,992,400
2026/03/11 2,354 2,460 2,348 2,443 2,427,700
2026/03/10 2,252 2,398 2,245 2,370 3,407,000
2026/03/09 2,411 2,609 2,321 2,388 10,558,200
2026/03/06 2,513 2,520 2,387 2,411 3,047,700
2026/03/05 2,407 2,531 2,372 2,475 5,389,800
2026/03/04 2,432 2,524 2,280 2,384 5,589,800
2026/03/03 2,715 2,717 2,559 2,582 6,475,800
2026/03/02 2,635 2,717 2,543 2,669 11,199,400
2026/02/27 2,229 2,387 2,214 2,385 2,726,200
2026/02/26 2,274 2,298 2,222 2,244 1,850,600
2026/02/25 2,300 2,306 2,235 2,273 2,086,900
2026/02/24 2,367 2,389 2,282 2,320 2,351,800
2026/02/20 2,369 2,370 2,304 2,357 2,464,600
2026/02/19 2,269 2,339 2,258 2,336 2,175,700
2026/02/18 2,200 2,239 2,190 2,224 1,179,600
2026/02/17 2,224 2,275 2,185 2,195 2,149,400
2026/02/16 2,280 2,315 2,213 2,224 2,227,900
2026/02/13 2,265 2,337 2,208 2,236 4,644,400
2026/02/12 2,170 2,510 2,163 2,365 15,131,000
2026/02/10 2,070 2,139 2,062 2,139 3,494,900
2026/02/09 2,082 2,086 2,025 2,042 2,723,900
2026/02/06 1,977 2,053 1,970 2,050 2,104,500
2026/02/05 2,018 2,047 1,980 2,016 2,468,600
2026/02/04 1,959 2,022 1,943 2,010 3,357,900
2026/02/03 1,911 1,932 1,888 1,922 1,793,000
2026/02/02 1,979 1,979 1,865 1,872 3,517,500
2026/01/30 1,920 1,947 1,872 1,894 2,400,000
2026/01/29 1,900 1,902 1,828 1,895 3,037,700
2026/01/28 1,920 1,940 1,874 1,892 2,253,600
2026/01/27 1,870 1,910 1,847 1,910 2,102,000
2026/01/26 1,886 1,910 1,853 1,890 2,497,300
2026/01/23 1,888 1,917 1,861 1,887 1,987,100
2026/01/22 1,900 1,916 1,878 1,892 2,558,500
2026/01/21 1,834 1,896 1,822 1,873 3,146,500
2026/01/20 1,942 1,943 1,858 1,874 2,667,400
2026/01/19 1,920 1,935 1,866 1,910 3,923,500
2026/01/16 2,011 2,015 1,849 1,884 9,811,700
2026/01/15 2,032 2,145 2,008 2,047 11,454,200
2026/01/14 1,975 2,147 1,937 2,125 15,666,700
2026/01/13 1,995 1,996 1,861 1,920 10,448,700
2026/01/09 1,699 1,763 1,698 1,755 4,129,100
2026/01/08 1,670 1,743 1,655 1,670 5,311,200
2026/01/07 1,654 1,675 1,587 1,598 3,402,400
2026/01/06 1,596 1,648 1,594 1,639 1,805,800
2026/01/05 1,590 1,617 1,570 1,576 2,128,700
2025/12/30 1,550 1,582 1,542 1,570 1,382,200
2025/12/29 1,542 1,548 1,523 1,547 812,600
2025/12/26 1,546 1,556 1,525 1,532 811,700
2025/12/25 1,548 1,571 1,539 1,543 953,500
2025/12/24 1,530 1,566 1,524 1,539 1,680,700
2025/12/23 1,531 1,544 1,512 1,528 1,475,200
2025/12/22 1,561 1,572 1,515 1,531 2,364,200
2025/12/19 1,550 1,647 1,520 1,562 9,968,700
2025/12/18 1,384 1,532 1,356 1,526 5,088,100
2025/12/17 1,367 1,372 1,336 1,368 807,800
2025/12/16 1,426 1,427 1,382 1,384 904,400
2025/12/15 1,416 1,441 1,407 1,439 912,500
2025/12/12 1,425 1,425 1,401 1,411 764,400
2025/12/11 1,450 1,450 1,412 1,412 576,400
2025/12/10 1,444 1,458 1,431 1,441 766,500
2025/12/09 1,427 1,444 1,414 1,432 738,500
2025/12/08 1,440 1,446 1,418 1,432 733,000
2025/12/05 1,430 1,447 1,425 1,426 839,900
2025/12/04 1,408 1,429 1,404 1,427 916,300
2025/12/03 1,384 1,419 1,384 1,408 1,407,500
2025/12/02 1,418 1,431 1,384 1,392 1,002,700
2025/12/01 1,435 1,440 1,386 1,414 1,310,500
2025/11/28 1,430 1,442 1,426 1,426 943,700
2025/11/27 1,445 1,455 1,428 1,436 1,074,100
2025/11/26 1,398 1,431 1,395 1,430 1,421,000
2025/11/25 1,388 1,394 1,369 1,387 1,114,300
2025/11/21 1,340 1,379 1,338 1,369 1,227,500
2025/11/20 1,373 1,390 1,364 1,376 916,900
2025/11/19 1,360 1,368 1,326 1,355 1,087,700
2025/11/18 1,395 1,404 1,342 1,349 1,715,700
2025/11/17 1,365 1,391 1,351 1,391 1,495,400
2025/11/14 1,332 1,363 1,324 1,348 1,446,600
2025/11/13 1,341 1,369 1,332 1,348 1,231,900
2025/11/12 1,352 1,374 1,295 1,342 3,535,800
2025/11/11 1,345 1,355 1,319 1,339 1,249,300
2025/11/10 1,320 1,346 1,308 1,346 1,718,700
2025/11/07 1,289 1,303 1,288 1,300 497,200
2025/11/06 1,291 1,311 1,286 1,295 728,000
2025/11/05 1,285 1,289 1,243 1,282 950,900
2025/11/04 1,289 1,319 1,287 1,306 1,294,700
2025/10/31 1,295 1,295 1,273 1,286 778,500
2025/10/30 1,268 1,297 1,268 1,288 2,240,800
2025/10/29 1,305 1,308 1,265 1,268 848,600
2025/10/28 1,345 1,355 1,289 1,290 1,340,300
2025/10/27 1,326 1,350 1,324 1,346 995,000
2025/10/24 1,324 1,329 1,306 1,318 789,300
2025/10/23 1,275 1,313 1,273 1,308 1,050,600
2025/10/22 1,261 1,277 1,251 1,270 671,900
2025/10/21 1,280 1,287 1,256 1,261 971,200
2025/10/20 1,249 1,258 1,238 1,258 661,700
2025/10/17 1,230 1,240 1,224 1,226 699,600
2025/10/16 1,241 1,249 1,230 1,240 560,400
2025/10/15 1,219 1,233 1,210 1,230 879,900
2025/10/14 1,258 1,272 1,195 1,206 4,646,300
2025/10/10 1,325 1,325 1,254 1,262 3,122,300
2025/10/09 1,320 1,346 1,315 1,338 874,400
2025/10/08 1,330 1,337 1,319 1,322 987,800
2025/10/07 1,316 1,338 1,307 1,314 828,700
2025/10/06 1,289 1,316 1,283 1,307 1,917,500
2025/10/03 1,250 1,266 1,241 1,254 945,800
2025/10/02 1,276 1,284 1,264 1,274 875,800
2025/10/01 1,285 1,292 1,270 1,275 1,064,800
2025/09/30 1,295 1,305 1,276 1,295 1,648,300
2025/09/29 1,305 1,318 1,296 1,310 1,050,900
2025/09/26 1,340 1,352 1,333 1,340 1,072,800
2025/09/25 1,340 1,341 1,326 1,336 912,700
2025/09/24 1,328 1,333 1,311 1,323 988,400
2025/09/22 1,270 1,322 1,269 1,316 2,072,800
2025/09/19 1,285 1,310 1,267 1,270 1,798,200
2025/09/18 1,265 1,291 1,259 1,285 1,434,200
2025/09/17 1,266 1,271 1,248 1,257 901,700
2025/09/16 1,245 1,258 1,238 1,258 618,500
2025/09/12 1,255 1,259 1,231 1,234 679,800
2025/09/11 1,241 1,248 1,237 1,246 561,100
2025/09/10 1,229 1,233 1,220 1,228 426,600
2025/09/09 1,240 1,245 1,212 1,224 754,200
2025/09/08 1,232 1,251 1,222 1,247 1,247,000
2025/09/05 1,236 1,244 1,233 1,244 559,500
2025/09/04 1,231 1,241 1,227 1,237 664,900
2025/09/03 1,262 1,268 1,231 1,237 1,272,400
2025/09/02 1,220 1,242 1,219 1,240 708,800
2025/09/01 1,224 1,233 1,210 1,213 765,100
2025/08/29 1,230 1,230 1,213 1,215 549,500
2025/08/28 1,200 1,219 1,195 1,219 1,009,600
2025/08/27 1,189 1,196 1,182 1,193 445,600
2025/08/26 1,188 1,199 1,178 1,196 755,700
2025/08/25 1,190 1,200 1,186 1,191 960,400
2025/08/22 1,175 1,189 1,172 1,189 613,000
2025/08/21 1,168 1,169 1,155 1,167 517,900
2025/08/20 1,152 1,172 1,148 1,165 1,057,600
2025/08/19 1,156 1,160 1,144 1,156 743,500
2025/08/18 1,188 1,189 1,147 1,149 2,488,500
2025/08/15 1,166 1,188 1,160 1,188 971,400
2025/08/14 1,158 1,166 1,145 1,151 789,100
2025/08/13 1,168 1,170 1,155 1,165 781,000

このページの先頭へ