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
2017/12/29 2,992 3,015 2,974 2,988 281,100
2017/12/28 3,000 3,055 2,989 3,015 280,700
2017/12/27 2,940 3,030 2,932 2,999 518,400
2017/12/26 2,929 2,933 2,902 2,903 172,100
2017/12/25 2,915 2,930 2,898 2,920 158,600
2017/12/22 2,892 2,927 2,884 2,905 338,400
2017/12/21 2,830 2,882 2,830 2,874 452,800
2017/12/20 2,767 2,805 2,754 2,797 243,500
2017/12/19 2,788 2,798 2,757 2,767 265,200
2017/12/18 2,828 2,828 2,765 2,783 367,600
2017/12/15 2,817 2,836 2,797 2,825 438,200
2017/12/14 2,767 2,830 2,750 2,815 406,900
2017/12/13 2,796 2,797 2,751 2,792 320,500
2017/12/12 2,724 2,796 2,720 2,796 420,900
2017/12/11 2,739 2,751 2,693 2,701 287,100
2017/12/08 2,652 2,750 2,651 2,733 648,000
2017/12/07 2,689 2,693 2,624 2,656 635,400
2017/12/06 2,727 2,782 2,692 2,696 886,600
2017/12/05 2,650 2,719 2,638 2,716 645,200
2017/12/04 2,667 2,697 2,659 2,688 502,500
2017/12/01 2,597 2,668 2,597 2,646 685,000
2017/11/30 2,549 2,573 2,535 2,573 535,000
2017/11/29 2,546 2,567 2,527 2,533 368,600
2017/11/28 2,532 2,552 2,493 2,530 356,200
2017/11/27 2,581 2,592 2,564 2,572 292,400
2017/11/24 2,575 2,583 2,524 2,556 473,600
2017/11/22 2,529 2,565 2,514 2,554 497,100
2017/11/21 2,452 2,494 2,430 2,490 336,300
2017/11/20 2,398 2,428 2,398 2,425 404,300
2017/11/17 2,410 2,424 2,386 2,397 402,700
2017/11/16 2,405 2,420 2,390 2,401 352,100
2017/11/15 2,463 2,468 2,411 2,422 502,700
2017/11/14 2,507 2,542 2,489 2,529 293,400
2017/11/13 2,578 2,579 2,501 2,540 442,200
2017/11/10 2,554 2,598 2,526 2,560 551,700
2017/11/09 2,590 2,629 2,570 2,604 447,300
2017/11/08 2,575 2,612 2,546 2,610 336,600
2017/11/07 2,471 2,592 2,471 2,589 691,800
2017/11/06 2,419 2,462 2,419 2,442 434,600
2017/11/02 2,377 2,402 2,361 2,393 280,300
2017/11/01 2,357 2,415 2,351 2,374 362,300
2017/10/31 2,325 2,336 2,312 2,329 234,500
2017/10/30 2,345 2,354 2,317 2,320 329,800
2017/10/27 2,311 2,341 2,308 2,334 198,500
2017/10/26 2,290 2,308 2,279 2,305 235,500
2017/10/25 2,326 2,326 2,293 2,300 227,600
2017/10/24 2,299 2,339 2,295 2,319 309,800
2017/10/23 2,309 2,313 2,283 2,299 266,500
2017/10/20 2,295 2,298 2,271 2,291 260,200
2017/10/19 2,307 2,320 2,301 2,311 135,000
2017/10/18 2,314 2,327 2,300 2,315 161,100
2017/10/17 2,333 2,333 2,287 2,310 247,400
2017/10/16 2,330 2,355 2,329 2,336 250,200
2017/10/13 2,300 2,317 2,280 2,302 271,500
2017/10/12 2,335 2,342 2,306 2,310 192,900
2017/10/11 2,340 2,355 2,321 2,333 229,000
2017/10/10 2,362 2,375 2,327 2,330 328,700
2017/10/06 2,396 2,419 2,389 2,396 206,600
2017/10/05 2,360 2,395 2,349 2,389 251,800
2017/10/04 2,375 2,389 2,367 2,369 218,300
2017/10/03 2,396 2,404 2,358 2,395 397,900
2017/10/02 2,399 2,428 2,379 2,426 364,500
2017/09/29 2,445 2,447 2,415 2,431 320,600
2017/09/28 2,434 2,463 2,430 2,460 382,200
2017/09/27 2,377 2,428 2,355 2,411 316,600
2017/09/26 2,364 2,410 2,363 2,394 718,900
2017/09/25 2,328 2,346 2,316 2,321 455,100
2017/09/22 2,268 2,312 2,265 2,308 459,100
2017/09/21 2,250 2,308 2,249 2,282 427,500
2017/09/20 2,210 2,240 2,210 2,228 235,300
2017/09/19 2,152 2,213 2,151 2,210 422,400
2017/09/15 2,126 2,146 2,126 2,142 262,100
2017/09/14 2,136 2,151 2,126 2,131 305,300
2017/09/13 2,088 2,114 2,088 2,110 243,200
2017/09/12 2,096 2,100 2,071 2,076 282,500
2017/09/11 2,081 2,093 2,070 2,073 257,100
2017/09/08 2,097 2,097 2,079 2,085 277,400
2017/09/07 2,105 2,114 2,097 2,103 212,900
2017/09/06 2,113 2,120 2,085 2,096 301,900
2017/09/05 2,115 2,128 2,104 2,107 225,000
2017/09/04 2,135 2,152 2,117 2,121 273,000
2017/09/01 2,134 2,138 2,122 2,132 351,900
2017/08/31 2,130 2,132 2,104 2,110 605,500
2017/08/30 2,137 2,140 2,118 2,138 207,900
2017/08/29 2,150 2,158 2,131 2,137 396,700
2017/08/28 2,193 2,200 2,167 2,178 310,400
2017/08/25 2,200 2,222 2,198 2,214 155,000
2017/08/24 2,198 2,205 2,191 2,197 169,000
2017/08/23 2,195 2,201 2,174 2,182 257,600
2017/08/22 2,186 2,194 2,178 2,191 163,700
2017/08/21 2,200 2,214 2,187 2,191 229,900
2017/08/18 2,195 2,202 2,165 2,179 375,900
2017/08/17 2,225 2,227 2,205 2,205 314,400
2017/08/16 2,247 2,271 2,227 2,229 297,300
2017/08/15 2,238 2,247 2,228 2,239 246,600
2017/08/14 2,225 2,254 2,220 2,244 319,200
2017/08/10 2,235 2,264 2,232 2,263 404,500
2017/08/09 2,229 2,239 2,205 2,228 445,800
2017/08/08 2,257 2,265 2,215 2,240 476,500
2017/08/07 2,277 2,277 2,252 2,257 139,100
2017/08/04 2,262 2,271 2,246 2,255 247,500
2017/08/03 2,289 2,296 2,260 2,282 194,200
2017/08/02 2,293 2,294 2,279 2,286 210,100
2017/08/01 2,314 2,329 2,289 2,298 268,500
2017/07/31 2,328 2,328 2,288 2,289 323,000
2017/07/28 2,337 2,350 2,322 2,334 163,000
2017/07/27 2,354 2,364 2,324 2,328 305,100
2017/07/26 2,310 2,345 2,293 2,344 485,500
2017/07/25 2,281 2,295 2,275 2,281 153,900
2017/07/24 2,274 2,282 2,258 2,276 218,100
2017/07/21 2,287 2,296 2,269 2,293 263,400
2017/07/20 2,300 2,303 2,280 2,301 242,600
2017/07/19 2,295 2,296 2,268 2,268 279,700
2017/07/18 2,312 2,328 2,300 2,306 240,800
2017/07/14 2,271 2,301 2,267 2,298 237,900
2017/07/13 2,304 2,304 2,267 2,267 299,900
2017/07/12 2,300 2,313 2,278 2,281 211,100
2017/07/11 2,283 2,301 2,279 2,292 207,800
2017/07/10 2,300 2,307 2,278 2,279 230,000
2017/07/07 2,295 2,308 2,282 2,296 185,700
2017/07/06 2,325 2,332 2,297 2,302 343,600
2017/07/05 2,363 2,369 2,342 2,362 248,800
2017/07/04 2,378 2,394 2,357 2,363 347,800
2017/07/03 2,355 2,355 2,328 2,331 286,200
2017/06/30 2,339 2,353 2,321 2,343 387,300
2017/06/29 2,375 2,383 2,333 2,341 317,700
2017/06/28 2,300 2,353 2,299 2,350 411,700
2017/06/27 2,290 2,318 2,287 2,313 408,500
2017/06/26 2,267 2,282 2,264 2,277 237,100
2017/06/23 2,247 2,251 2,229 2,250 318,100
2017/06/22 2,227 2,234 2,207 2,226 393,400
2017/06/21 2,261 2,261 2,232 2,249 412,100
2017/06/20 2,284 2,303 2,277 2,292 375,000
2017/06/19 2,288 2,298 2,272 2,274 218,900
2017/06/16 2,256 2,288 2,255 2,265 334,800
2017/06/15 2,250 2,259 2,236 2,256 353,500
2017/06/14 2,262 2,274 2,249 2,262 340,900
2017/06/13 2,250 2,266 2,230 2,249 429,100
2017/06/12 2,228 2,255 2,220 2,223 455,400
2017/06/09 2,235 2,240 2,201 2,203 469,600
2017/06/08 2,239 2,253 2,229 2,239 469,600
2017/06/07 2,222 2,293 2,211 2,271 1,240,300
2017/06/06 2,216 2,221 2,168 2,174 651,500
2017/06/05 2,226 2,245 2,200 2,216 782,900
2017/06/02 2,230 2,276 2,226 2,275 405,400
2017/06/01 2,220 2,228 2,205 2,216 565,600
2017/05/31 2,240 2,244 2,215 2,230 387,400
2017/05/30 2,241 2,266 2,229 2,264 313,900
2017/05/29 2,240 2,253 2,235 2,249 407,500
2017/05/26 2,252 2,267 2,236 2,245 658,300
2017/05/25 2,290 2,291 2,270 2,275 401,700
2017/05/24 2,315 2,326 2,287 2,298 285,500
2017/05/23 2,290 2,302 2,281 2,295 366,000
2017/05/22 2,321 2,322 2,281 2,302 438,400
2017/05/19 2,278 2,291 2,259 2,277 311,200
2017/05/18 2,285 2,285 2,251 2,268 491,800
2017/05/17 2,343 2,345 2,305 2,305 614,400
2017/05/16 2,435 2,436 2,351 2,355 935,600
2017/05/15 2,468 2,470 2,359 2,417 940,300
2017/05/12 2,475 2,556 2,465 2,542 591,800
2017/05/11 2,520 2,525 2,468 2,479 273,000
2017/05/10 2,461 2,513 2,448 2,495 419,400
2017/05/09 2,480 2,494 2,462 2,473 294,800
2017/05/08 2,494 2,539 2,480 2,505 766,600
2017/05/02 2,413 2,449 2,406 2,444 371,600
2017/05/01 2,439 2,442 2,387 2,404 340,400
2017/04/28 2,460 2,495 2,431 2,439 236,400
2017/04/27 2,469 2,476 2,431 2,451 225,400
2017/04/26 2,447 2,470 2,442 2,465 231,700
2017/04/25 2,407 2,438 2,406 2,420 272,900
2017/04/24 2,436 2,454 2,396 2,406 324,800
2017/04/21 2,410 2,425 2,396 2,417 294,600
2017/04/20 2,404 2,433 2,385 2,405 398,200
2017/04/19 2,451 2,463 2,435 2,446 276,000
2017/04/18 2,488 2,502 2,459 2,470 183,200
2017/04/17 2,480 2,491 2,433 2,467 347,100
2017/04/14 2,529 2,537 2,486 2,496 255,900
2017/04/13 2,573 2,599 2,537 2,554 453,200
2017/04/12 2,594 2,634 2,592 2,616 712,000
2017/04/11 2,573 2,597 2,546 2,592 510,000
2017/04/10 2,570 2,578 2,531 2,575 336,800
2017/04/07 2,487 2,572 2,470 2,566 752,500
2017/04/06 2,475 2,489 2,439 2,453 335,200
2017/04/05 2,550 2,553 2,473 2,474 411,500
2017/04/04 2,570 2,570 2,517 2,537 300,300
2017/04/03 2,564 2,582 2,522 2,548 478,200
2017/03/31 2,635 2,640 2,549 2,549 466,800
2017/03/30 2,638 2,652 2,610 2,622 359,300
2017/03/29 2,611 2,639 2,595 2,613 337,100
2017/03/28 2,544 2,598 2,544 2,571 377,000
2017/03/27 2,544 2,557 2,521 2,525 302,500
2017/03/24 2,559 2,589 2,541 2,559 265,200
2017/03/23 2,525 2,579 2,520 2,572 364,100
2017/03/22 2,542 2,555 2,530 2,536 290,200
2017/03/21 2,586 2,593 2,575 2,587 269,400
2017/03/17 2,593 2,607 2,580 2,592 366,000
2017/03/16 2,612 2,632 2,596 2,616 382,800
2017/03/15 2,625 2,625 2,591 2,596 328,600
2017/03/14 2,658 2,677 2,644 2,654 332,300
2017/03/13 2,633 2,647 2,620 2,629 207,900
2017/03/10 2,688 2,690 2,640 2,662 239,400
2017/03/09 2,633 2,673 2,607 2,649 410,900
2017/03/08 2,695 2,708 2,666 2,679 277,000
2017/03/07 2,662 2,705 2,662 2,695 311,300
2017/03/06 2,651 2,671 2,645 2,663 363,700
2017/03/03 2,689 2,693 2,641 2,648 374,400
2017/03/02 2,721 2,733 2,711 2,722 229,100
2017/03/01 2,706 2,729 2,684 2,705 282,500
2017/02/28 2,711 2,752 2,701 2,710 326,100
2017/02/27 2,664 2,692 2,641 2,668 240,500
2017/02/24 2,722 2,748 2,712 2,714 227,300
2017/02/23 2,722 2,739 2,681 2,728 254,300
2017/02/22 2,741 2,742 2,690 2,702 277,800
2017/02/21 2,735 2,754 2,697 2,718 201,900
2017/02/20 2,679 2,716 2,658 2,705 224,600
2017/02/17 2,748 2,749 2,703 2,709 187,100
2017/02/16 2,780 2,784 2,744 2,776 261,800
2017/02/15 2,772 2,793 2,730 2,783 475,000
2017/02/14 2,744 2,777 2,727 2,735 536,100
2017/02/13 2,675 2,765 2,675 2,721 520,600
2017/02/10 2,569 2,643 2,557 2,629 494,100
2017/02/09 2,504 2,575 2,500 2,538 543,300
2017/02/08 2,418 2,523 2,389 2,464 596,300
2017/02/07 2,452 2,478 2,433 2,448 360,200
2017/02/06 2,499 2,500 2,460 2,470 328,700
2017/02/03 2,459 2,497 2,440 2,470 305,200
2017/02/02 2,540 2,556 2,451 2,460 633,600
2017/02/01 2,530 2,555 2,479 2,551 480,900
2017/01/31 2,545 2,563 2,530 2,538 344,100
2017/01/30 2,580 2,604 2,564 2,595 294,600
2017/01/27 2,590 2,646 2,587 2,607 385,800
2017/01/26 2,590 2,594 2,507 2,530 496,500
2017/01/25 2,556 2,599 2,546 2,557 192,800
2017/01/24 2,533 2,555 2,523 2,540 400,700
2017/01/23 2,560 2,563 2,526 2,541 205,000
2017/01/20 2,571 2,610 2,571 2,583 221,500
2017/01/19 2,573 2,573 2,524 2,560 299,600
2017/01/18 2,510 2,587 2,510 2,581 205,200
2017/01/17 2,560 2,567 2,510 2,510 249,600
2017/01/16 2,645 2,651 2,554 2,560 255,600
2017/01/13 2,578 2,642 2,573 2,634 307,100
2017/01/12 2,604 2,625 2,575 2,595 342,300
2017/01/11 2,550 2,600 2,527 2,596 408,000
2017/01/10 2,608 2,621 2,577 2,586 341,000
2017/01/06 2,607 2,635 2,602 2,632 263,100
2017/01/05 2,660 2,665 2,613 2,645 367,700
2017/01/04 2,629 2,728 2,629 2,672 532,800

このページの先頭へ