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
2016/12/30 2,601 2,617 2,595 2,599 275,000
2016/12/29 2,638 2,650 2,610 2,642 272,600
2016/12/28 2,668 2,696 2,661 2,664 196,500
2016/12/27 2,636 2,675 2,630 2,638 229,800
2016/12/26 2,669 2,693 2,633 2,636 303,000
2016/12/22 2,667 2,679 2,638 2,664 306,300
2016/12/21 2,652 2,710 2,650 2,663 388,300
2016/12/20 2,702 2,703 2,633 2,664 513,500
2016/12/19 2,748 2,752 2,716 2,731 419,100
2016/12/16 2,764 2,786 2,740 2,772 421,200
2016/12/15 2,810 2,814 2,759 2,765 501,900
2016/12/14 2,840 2,870 2,821 2,838 624,200
2016/12/13 2,844 2,890 2,822 2,889 607,000
2016/12/12 2,936 3,040 2,848 2,894 1,181,700
2016/12/09 2,687 2,805 2,686 2,789 787,300
2016/12/08 2,647 2,666 2,625 2,647 391,200
2016/12/07 2,650 2,668 2,607 2,644 435,200
2016/12/06 2,658 2,684 2,627 2,642 419,200
2016/12/05 2,631 2,649 2,610 2,623 371,000
2016/12/02 2,653 2,698 2,629 2,669 899,300
2016/12/01 2,571 2,661 2,541 2,611 1,527,000
2016/11/30 2,371 2,392 2,325 2,327 592,800
2016/11/29 2,421 2,425 2,390 2,406 440,000
2016/11/28 2,442 2,446 2,393 2,439 451,100
2016/11/25 2,480 2,510 2,470 2,489 371,700
2016/11/24 2,470 2,518 2,460 2,482 556,900
2016/11/22 2,438 2,504 2,432 2,457 643,100
2016/11/21 2,343 2,400 2,340 2,398 501,300
2016/11/18 2,345 2,360 2,325 2,329 260,100
2016/11/17 2,293 2,336 2,271 2,333 274,200
2016/11/16 2,354 2,366 2,318 2,332 473,500
2016/11/15 2,267 2,311 2,232 2,280 382,700
2016/11/14 2,179 2,256 2,177 2,246 400,300
2016/11/11 2,189 2,219 2,166 2,177 423,900
2016/11/10 2,140 2,195 2,126 2,188 606,100
2016/11/09 2,175 2,218 1,996 2,036 824,900
2016/11/08 2,226 2,232 2,184 2,186 339,100
2016/11/07 2,192 2,222 2,181 2,209 527,000
2016/11/04 2,187 2,213 2,180 2,191 243,100
2016/11/02 2,265 2,266 2,186 2,229 553,500
2016/11/01 2,288 2,305 2,276 2,288 330,300
2016/10/31 2,318 2,323 2,283 2,307 498,200
2016/10/28 2,360 2,379 2,346 2,368 344,800
2016/10/27 2,325 2,351 2,311 2,336 297,200
2016/10/26 2,312 2,339 2,301 2,337 246,500
2016/10/25 2,340 2,368 2,326 2,341 317,300
2016/10/24 2,402 2,415 2,343 2,355 541,200
2016/10/21 2,434 2,438 2,390 2,410 728,500
2016/10/20 2,480 2,497 2,435 2,442 348,000
2016/10/19 2,482 2,483 2,420 2,435 420,700
2016/10/18 2,450 2,483 2,437 2,482 305,700
2016/10/17 2,498 2,524 2,478 2,500 391,400
2016/10/14 2,485 2,512 2,433 2,507 390,400
2016/10/13 2,493 2,496 2,405 2,437 680,200
2016/10/12 2,498 2,545 2,490 2,527 347,300
2016/10/11 2,479 2,589 2,478 2,543 789,000
2016/10/07 2,400 2,453 2,400 2,422 480,900
2016/10/06 2,349 2,401 2,342 2,364 418,400
2016/10/05 2,274 2,308 2,272 2,306 365,500
2016/10/04 2,220 2,273 2,209 2,272 259,000
2016/10/03 2,237 2,249 2,205 2,237 377,700
2016/09/30 2,250 2,250 2,213 2,219 497,500
2016/09/29 2,234 2,310 2,201 2,278 1,022,000
2016/09/28 2,086 2,117 2,080 2,093 238,300
2016/09/27 2,092 2,161 2,073 2,161 271,600
2016/09/26 2,128 2,135 2,093 2,093 183,200
2016/09/23 2,157 2,160 2,126 2,146 210,100
2016/09/21 2,113 2,145 2,070 2,145 391,100
2016/09/20 2,073 2,087 2,046 2,079 310,600
2016/09/16 2,101 2,117 2,092 2,117 244,500
2016/09/15 2,115 2,115 2,075 2,102 379,300
2016/09/14 2,137 2,140 2,103 2,136 366,200
2016/09/13 2,202 2,203 2,161 2,180 248,800
2016/09/12 2,229 2,231 2,166 2,171 425,400
2016/09/09 2,274 2,306 2,270 2,292 251,400
2016/09/08 2,284 2,284 2,234 2,240 218,500
2016/09/07 2,264 2,273 2,234 2,264 208,200
2016/09/06 2,330 2,340 2,284 2,284 150,000
2016/09/05 2,299 2,384 2,292 2,336 352,200
2016/09/02 2,218 2,260 2,202 2,257 210,500
2016/09/01 2,248 2,260 2,219 2,241 252,100
2016/08/31 2,241 2,299 2,235 2,279 239,700
2016/08/30 2,200 2,238 2,194 2,231 178,400
2016/08/29 2,210 2,234 2,186 2,194 224,000
2016/08/26 2,205 2,205 2,129 2,156 312,500
2016/08/25 2,220 2,227 2,203 2,223 137,100
2016/08/24 2,279 2,283 2,221 2,233 192,900
2016/08/23 2,294 2,302 2,226 2,245 281,900
2016/08/22 2,367 2,369 2,306 2,322 239,500
2016/08/19 2,305 2,379 2,296 2,373 332,400
2016/08/18 2,293 2,315 2,266 2,267 252,700
2016/08/17 2,220 2,327 2,216 2,315 388,300
2016/08/16 2,248 2,278 2,213 2,219 375,000
2016/08/15 2,253 2,275 2,225 2,238 200,400
2016/08/12 2,290 2,325 2,276 2,287 253,400
2016/08/10 2,255 2,261 2,233 2,245 162,600
2016/08/09 2,243 2,291 2,225 2,289 247,300
2016/08/08 2,180 2,246 2,173 2,236 339,200
2016/08/05 2,090 2,162 2,085 2,157 332,600
2016/08/04 2,041 2,078 2,031 2,078 226,800
2016/08/03 2,017 2,039 1,987 2,024 329,700
2016/08/02 2,093 2,121 2,071 2,071 319,900
2016/08/01 2,144 2,159 2,095 2,136 230,400
2016/07/29 2,140 2,168 2,098 2,144 273,800
2016/07/28 2,100 2,143 2,078 2,141 221,500
2016/07/27 2,104 2,148 2,104 2,123 252,200
2016/07/26 2,136 2,136 2,075 2,080 316,400
2016/07/25 2,139 2,194 2,139 2,163 402,600
2016/07/22 2,128 2,152 2,111 2,135 185,600
2016/07/21 2,131 2,190 2,120 2,176 281,000
2016/07/20 2,114 2,120 2,061 2,088 386,800
2016/07/19 2,130 2,144 2,086 2,124 257,100
2016/07/15 2,109 2,140 2,090 2,101 293,800
2016/07/14 2,045 2,096 2,043 2,085 266,600
2016/07/13 2,089 2,104 2,076 2,084 249,900
2016/07/12 2,017 2,064 2,010 2,037 244,000
2016/07/11 1,982 2,019 1,978 1,998 298,900
2016/07/08 1,979 1,998 1,931 1,948 258,700
2016/07/07 2,001 2,044 1,986 2,001 371,000
2016/07/06 2,047 2,048 2,002 2,033 298,900
2016/07/05 2,062 2,073 2,036 2,071 274,200
2016/07/04 2,038 2,055 2,009 2,052 219,200
2016/07/01 2,021 2,045 2,015 2,033 218,100
2016/06/30 2,070 2,092 2,042 2,050 241,600
2016/06/29 2,000 2,031 1,973 2,026 312,200
2016/06/28 1,961 1,997 1,919 1,970 330,600
2016/06/27 2,022 2,049 1,977 1,991 409,700
2016/06/24 2,231 2,234 2,005 2,017 437,900
2016/06/23 2,135 2,227 2,135 2,219 320,700
2016/06/22 2,150 2,175 2,128 2,153 224,300
2016/06/21 2,105 2,169 2,080 2,151 378,000
2016/06/20 2,150 2,171 2,128 2,155 343,000
2016/06/17 2,111 2,142 2,085 2,086 564,400
2016/06/16 2,138 2,157 2,087 2,090 507,600
2016/06/15 2,142 2,191 2,113 2,176 392,200
2016/06/14 2,220 2,246 2,182 2,192 291,700
2016/06/13 2,283 2,286 2,213 2,220 477,100
2016/06/10 2,445 2,445 2,337 2,347 387,900
2016/06/09 2,443 2,488 2,439 2,454 366,500
2016/06/08 2,404 2,431 2,391 2,431 334,900
2016/06/07 2,320 2,392 2,320 2,389 389,800
2016/06/06 2,334 2,337 2,276 2,295 570,500
2016/06/03 2,410 2,431 2,370 2,384 299,000
2016/06/02 2,534 2,550 2,410 2,422 457,300
2016/06/01 2,470 2,571 2,449 2,567 671,600
2016/05/31 2,485 2,509 2,454 2,471 314,200
2016/05/30 2,480 2,484 2,412 2,440 339,200
2016/05/27 2,407 2,484 2,392 2,469 570,300
2016/05/26 2,335 2,408 2,319 2,396 445,900
2016/05/25 2,342 2,357 2,298 2,303 359,300
2016/05/24 2,350 2,354 2,303 2,311 194,600
2016/05/23 2,351 2,359 2,316 2,358 214,600
2016/05/20 2,375 2,393 2,348 2,381 236,400
2016/05/19 2,450 2,450 2,344 2,359 358,200
2016/05/18 2,380 2,476 2,373 2,473 445,500
2016/05/17 2,324 2,373 2,316 2,372 322,600
2016/05/16 2,306 2,320 2,279 2,295 328,600
2016/05/13 2,430 2,431 2,305 2,308 418,400
2016/05/12 2,426 2,442 2,395 2,430 247,800
2016/05/11 2,432 2,453 2,380 2,393 360,300
2016/05/10 2,397 2,403 2,331 2,400 309,100
2016/05/09 2,444 2,485 2,412 2,412 255,900
2016/05/06 2,469 2,486 2,402 2,422 316,900
2016/05/02 2,455 2,499 2,437 2,492 292,400
2016/04/28 2,700 2,736 2,560 2,569 504,600
2016/04/27 2,669 2,720 2,662 2,672 298,900
2016/04/26 2,647 2,647 2,600 2,635 260,400
2016/04/25 2,696 2,710 2,635 2,663 170,000
2016/04/22 2,629 2,678 2,608 2,678 233,300
2016/04/21 2,581 2,655 2,568 2,653 452,200
2016/04/20 2,531 2,567 2,476 2,517 386,300
2016/04/19 2,439 2,467 2,419 2,462 559,600
2016/04/18 2,340 2,428 2,325 2,419 389,400
2016/04/15 2,506 2,535 2,479 2,482 262,800
2016/04/14 2,522 2,547 2,504 2,538 405,300
2016/04/13 2,460 2,519 2,447 2,500 376,300
2016/04/12 2,331 2,426 2,315 2,410 233,500
2016/04/11 2,377 2,392 2,304 2,332 312,600
2016/04/08 2,257 2,372 2,224 2,343 378,700
2016/04/07 2,298 2,346 2,277 2,320 477,200
2016/04/06 2,315 2,335 2,268 2,278 332,000
2016/04/05 2,364 2,370 2,287 2,300 371,600
2016/04/04 2,401 2,438 2,367 2,389 371,100
2016/04/01 2,494 2,505 2,404 2,414 469,300
2016/03/31 2,484 2,552 2,484 2,522 392,900
2016/03/30 2,507 2,518 2,467 2,473 447,100
2016/03/29 2,544 2,567 2,521 2,545 251,700
2016/03/28 2,562 2,580 2,531 2,560 427,100
2016/03/25 2,600 2,602 2,509 2,546 773,900
2016/03/24 2,675 2,690 2,598 2,608 365,900
2016/03/23 2,729 2,744 2,702 2,716 179,500
2016/03/22 2,756 2,799 2,707 2,728 235,000
2016/03/18 2,764 2,785 2,708 2,739 358,600
2016/03/17 2,734 2,827 2,715 2,725 410,300
2016/03/16 2,702 2,731 2,673 2,684 416,700
2016/03/15 2,800 2,801 2,708 2,734 476,900
2016/03/14 2,828 2,868 2,804 2,829 224,300
2016/03/11 2,757 2,814 2,721 2,802 378,700
2016/03/10 2,827 2,854 2,767 2,799 357,200
2016/03/09 2,734 2,761 2,709 2,759 474,800
2016/03/08 2,791 2,831 2,712 2,775 387,000
2016/03/07 2,821 2,840 2,743 2,767 378,800
2016/03/04 2,650 2,800 2,650 2,788 537,400
2016/03/03 2,609 2,647 2,580 2,642 431,600
2016/03/02 2,574 2,619 2,542 2,597 518,600
2016/03/01 2,444 2,511 2,425 2,484 438,100
2016/02/29 2,489 2,525 2,423 2,424 448,600
2016/02/26 2,480 2,498 2,450 2,478 392,300
2016/02/25 2,491 2,517 2,432 2,468 537,400
2016/02/24 2,479 2,502 2,428 2,475 371,600
2016/02/23 2,584 2,625 2,511 2,518 520,700
2016/02/22 2,548 2,580 2,518 2,544 394,200
2016/02/19 2,718 2,730 2,555 2,593 641,200
2016/02/18 2,677 2,807 2,667 2,768 698,400
2016/02/17 2,685 2,693 2,542 2,581 566,300
2016/02/16 2,652 2,757 2,650 2,731 251,200
2016/02/15 2,612 2,692 2,580 2,658 446,800
2016/02/12 2,550 2,607 2,505 2,512 520,700
2016/02/10 2,691 2,728 2,574 2,615 751,400
2016/02/09 2,766 2,782 2,716 2,725 444,900
2016/02/08 2,866 2,920 2,803 2,890 570,200
2016/02/05 3,015 3,035 2,945 2,998 481,400
2016/02/04 2,947 2,995 2,906 2,982 663,600
2016/02/03 2,900 2,946 2,870 2,926 445,000
2016/02/02 3,065 3,070 2,997 3,020 327,700
2016/02/01 3,135 3,150 3,100 3,135 294,500
2016/01/29 2,990 3,115 2,972 3,085 570,400
2016/01/28 2,972 2,976 2,895 2,908 316,600
2016/01/27 2,900 2,993 2,892 2,980 570,400
2016/01/26 2,852 2,880 2,803 2,812 433,000
2016/01/25 2,845 2,999 2,839 2,950 934,300
2016/01/22 2,730 2,774 2,696 2,769 507,000
2016/01/21 2,670 2,737 2,625 2,625 388,600
2016/01/20 2,764 2,767 2,664 2,670 528,800
2016/01/19 2,769 2,820 2,736 2,801 275,800
2016/01/18 2,737 2,783 2,707 2,768 469,100
2016/01/15 2,870 2,928 2,805 2,826 377,700
2016/01/14 2,845 2,848 2,786 2,830 528,500
2016/01/13 2,880 2,913 2,854 2,901 429,700
2016/01/12 3,000 3,010 2,850 2,851 805,400
2016/01/08 3,095 3,120 3,055 3,080 370,400
2016/01/07 3,150 3,200 3,095 3,100 399,400
2016/01/06 3,255 3,280 3,170 3,200 286,100
2016/01/05 3,240 3,290 3,200 3,265 442,500
2016/01/04 3,300 3,355 3,245 3,280 402,400

このページの先頭へ