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
2018/12/28 1,951 1,988 1,931 1,972 195,800
2018/12/27 2,005 2,009 1,923 1,971 269,500
2018/12/26 1,870 1,894 1,833 1,858 186,900
2018/12/25 1,806 1,864 1,775 1,853 368,800
2018/12/21 1,970 1,993 1,937 1,958 427,700
2018/12/20 2,041 2,087 1,985 1,996 408,600
2018/12/19 2,102 2,111 2,034 2,060 443,100
2018/12/18 2,138 2,175 2,113 2,168 331,500
2018/12/17 2,242 2,252 2,202 2,204 228,800
2018/12/14 2,328 2,342 2,264 2,269 276,000
2018/12/13 2,267 2,306 2,251 2,301 234,800
2018/12/12 2,272 2,279 2,227 2,251 296,200
2018/12/11 2,336 2,351 2,205 2,235 549,100
2018/12/10 2,329 2,444 2,329 2,412 544,300
2018/12/07 2,327 2,329 2,280 2,306 333,300
2018/12/06 2,389 2,414 2,333 2,357 163,200
2018/12/05 2,344 2,414 2,325 2,404 200,400
2018/12/04 2,444 2,456 2,384 2,387 156,900
2018/12/03 2,372 2,433 2,354 2,420 206,800
2018/11/30 2,340 2,373 2,333 2,354 273,900
2018/11/29 2,290 2,326 2,280 2,302 198,900
2018/11/28 2,273 2,291 2,259 2,276 149,000
2018/11/27 2,278 2,311 2,254 2,273 219,900
2018/11/26 2,248 2,280 2,197 2,236 503,700
2018/11/22 2,358 2,362 2,280 2,298 276,000
2018/11/21 2,250 2,325 2,250 2,315 337,300
2018/11/20 2,361 2,375 2,331 2,338 309,300
2018/11/19 2,427 2,444 2,388 2,405 310,500
2018/11/16 2,352 2,411 2,333 2,392 362,400
2018/11/15 2,316 2,331 2,292 2,314 392,500
2018/11/14 2,300 2,320 2,236 2,299 455,500
2018/11/13 2,362 2,389 2,315 2,349 537,400
2018/11/12 2,400 2,446 2,380 2,440 427,100
2018/11/09 2,488 2,523 2,357 2,383 505,700
2018/11/08 2,447 2,530 2,430 2,513 240,400
2018/11/07 2,463 2,475 2,387 2,397 280,800
2018/11/06 2,468 2,545 2,426 2,495 335,000
2018/11/05 2,388 2,438 2,371 2,418 147,900
2018/11/02 2,358 2,427 2,330 2,413 312,300
2018/11/01 2,400 2,409 2,334 2,368 283,100
2018/10/31 2,400 2,409 2,347 2,391 260,700
2018/10/30 2,350 2,383 2,332 2,356 530,800
2018/10/29 2,407 2,432 2,367 2,373 212,700
2018/10/26 2,371 2,393 2,325 2,359 231,100
2018/10/25 2,362 2,383 2,331 2,336 231,900
2018/10/24 2,421 2,427 2,392 2,421 231,600
2018/10/23 2,456 2,485 2,437 2,467 180,000
2018/10/22 2,485 2,519 2,475 2,505 174,700
2018/10/19 2,501 2,529 2,486 2,506 164,700
2018/10/18 2,563 2,580 2,523 2,530 298,300
2018/10/17 2,567 2,594 2,538 2,582 273,200
2018/10/16 2,489 2,551 2,472 2,529 276,700
2018/10/15 2,440 2,473 2,426 2,456 238,000
2018/10/12 2,430 2,444 2,372 2,430 588,900
2018/10/11 2,500 2,537 2,478 2,499 286,300
2018/10/10 2,593 2,652 2,578 2,632 325,600
2018/10/09 2,615 2,634 2,520 2,546 439,100
2018/10/05 2,669 2,749 2,668 2,715 307,500
2018/10/04 2,700 2,730 2,700 2,719 353,400
2018/10/03 2,680 2,707 2,647 2,647 226,600
2018/10/02 2,679 2,716 2,645 2,661 309,200
2018/10/01 2,601 2,657 2,599 2,634 189,000
2018/09/28 2,638 2,664 2,598 2,606 280,500
2018/09/27 2,630 2,645 2,598 2,619 303,900
2018/09/26 2,628 2,678 2,617 2,671 330,700
2018/09/25 2,592 2,647 2,560 2,606 461,200
2018/09/21 2,528 2,584 2,525 2,568 302,200
2018/09/20 2,560 2,567 2,493 2,519 358,700
2018/09/19 2,564 2,564 2,523 2,533 331,800
2018/09/18 2,453 2,515 2,439 2,508 370,700
2018/09/14 2,404 2,453 2,389 2,441 334,000
2018/09/13 2,380 2,435 2,377 2,417 444,200
2018/09/12 2,362 2,380 2,313 2,359 300,900
2018/09/11 2,310 2,336 2,282 2,328 224,200
2018/09/10 2,288 2,326 2,279 2,318 226,600
2018/09/07 2,286 2,291 2,234 2,289 563,500
2018/09/06 2,308 2,334 2,292 2,313 258,600
2018/09/05 2,341 2,358 2,317 2,326 312,200
2018/09/04 2,365 2,374 2,342 2,360 207,000
2018/09/03 2,368 2,379 2,351 2,359 218,700
2018/08/31 2,370 2,385 2,349 2,366 301,500
2018/08/30 2,378 2,386 2,329 2,346 263,100
2018/08/29 2,336 2,348 2,323 2,345 195,400
2018/08/28 2,358 2,358 2,321 2,333 180,500
2018/08/27 2,314 2,352 2,303 2,344 306,700
2018/08/24 2,361 2,373 2,320 2,324 224,000
2018/08/23 2,390 2,404 2,347 2,348 180,700
2018/08/22 2,356 2,363 2,324 2,342 200,800
2018/08/21 2,370 2,370 2,307 2,328 233,700
2018/08/20 2,350 2,365 2,324 2,340 335,600
2018/08/17 2,370 2,386 2,313 2,368 268,900
2018/08/16 2,350 2,391 2,303 2,370 335,300
2018/08/15 2,430 2,452 2,400 2,408 292,700
2018/08/14 2,425 2,448 2,390 2,443 283,500
2018/08/13 2,486 2,494 2,435 2,443 351,200
2018/08/10 2,514 2,537 2,451 2,486 510,500
2018/08/09 2,675 2,678 2,501 2,509 874,600
2018/08/08 2,810 2,863 2,700 2,788 473,400
2018/08/07 2,766 2,815 2,748 2,804 144,300
2018/08/06 2,751 2,769 2,724 2,757 139,400
2018/08/03 2,747 2,774 2,739 2,757 222,900
2018/08/02 2,696 2,747 2,673 2,709 286,600
2018/08/01 2,666 2,727 2,661 2,720 317,600
2018/07/31 2,718 2,738 2,651 2,656 304,800
2018/07/30 2,657 2,711 2,657 2,690 230,300
2018/07/27 2,710 2,732 2,684 2,694 169,500
2018/07/26 2,674 2,687 2,652 2,674 153,300
2018/07/25 2,615 2,646 2,606 2,624 256,500
2018/07/24 2,563 2,603 2,563 2,595 171,500
2018/07/23 2,599 2,601 2,558 2,573 263,100
2018/07/20 2,575 2,599 2,555 2,573 359,200
2018/07/19 2,605 2,609 2,560 2,564 494,700
2018/07/18 2,597 2,639 2,581 2,601 319,500
2018/07/17 2,626 2,659 2,593 2,647 235,700
2018/07/13 2,698 2,704 2,635 2,667 244,100
2018/07/12 2,779 2,781 2,694 2,710 245,400
2018/07/11 2,850 2,855 2,803 2,829 174,600
2018/07/10 2,846 2,907 2,837 2,840 284,700
2018/07/09 2,803 2,853 2,791 2,834 189,800
2018/07/06 2,800 2,835 2,768 2,785 248,600
2018/07/05 2,881 2,895 2,821 2,828 199,400
2018/07/04 2,904 2,960 2,885 2,886 345,900
2018/07/03 2,881 2,923 2,848 2,869 224,700
2018/07/02 2,895 2,967 2,895 2,896 339,100
2018/06/29 2,862 2,899 2,801 2,893 238,200
2018/06/28 2,814 2,938 2,814 2,892 619,000
2018/06/27 2,733 2,788 2,701 2,779 339,800
2018/06/26 2,631 2,658 2,590 2,653 207,100
2018/06/25 2,683 2,728 2,668 2,676 516,600
2018/06/22 2,588 2,683 2,581 2,681 503,000
2018/06/21 2,638 2,677 2,635 2,638 224,800
2018/06/20 2,687 2,703 2,642 2,688 225,900
2018/06/19 2,744 2,762 2,680 2,696 467,500
2018/06/18 2,710 2,727 2,676 2,703 261,800
2018/06/15 2,788 2,835 2,786 2,804 248,100
2018/06/14 2,768 2,797 2,740 2,788 243,700
2018/06/13 2,772 2,784 2,756 2,772 287,400
2018/06/12 2,858 2,859 2,792 2,804 258,200
2018/06/11 2,782 2,861 2,772 2,822 189,100
2018/06/08 2,822 2,848 2,795 2,831 325,300
2018/06/07 2,813 2,843 2,765 2,831 314,500
2018/06/06 2,830 2,880 2,802 2,863 350,200
2018/06/05 2,798 2,807 2,737 2,780 304,400
2018/06/04 2,745 2,841 2,730 2,840 365,200
2018/06/01 2,772 2,797 2,718 2,781 323,400
2018/05/31 2,741 2,812 2,728 2,775 695,700
2018/05/30 2,631 2,656 2,589 2,641 358,900
2018/05/29 2,728 2,747 2,647 2,672 409,900
2018/05/28 2,799 2,800 2,712 2,755 313,000
2018/05/25 2,950 2,960 2,834 2,847 559,500
2018/05/24 3,060 3,095 2,977 2,991 343,200
2018/05/23 3,165 3,195 3,030 3,110 402,200
2018/05/22 3,270 3,270 3,215 3,230 146,200
2018/05/21 3,250 3,290 3,215 3,240 276,700
2018/05/18 3,200 3,270 3,200 3,240 386,100
2018/05/17 3,175 3,190 3,135 3,155 466,600
2018/05/16 3,100 3,195 3,100 3,150 347,600
2018/05/15 3,070 3,105 3,050 3,090 358,200
2018/05/14 3,000 3,135 2,950 3,055 724,900
2018/05/11 2,781 2,874 2,753 2,854 429,700
2018/05/10 2,790 2,804 2,776 2,780 264,500
2018/05/09 2,781 2,805 2,768 2,773 397,500
2018/05/08 2,851 2,865 2,785 2,794 260,700
2018/05/07 2,845 2,882 2,832 2,854 217,500
2018/05/02 2,900 2,903 2,814 2,820 299,100
2018/05/01 2,839 2,963 2,833 2,936 360,000
2018/04/27 2,845 2,860 2,808 2,847 213,700
2018/04/26 2,860 2,876 2,817 2,830 185,800
2018/04/25 2,831 2,843 2,815 2,819 290,400
2018/04/24 2,789 2,825 2,766 2,817 304,000
2018/04/23 2,760 2,795 2,739 2,747 165,700
2018/04/20 2,768 2,788 2,737 2,760 360,600
2018/04/19 2,750 2,828 2,746 2,785 472,200
2018/04/18 2,670 2,748 2,665 2,715 519,400
2018/04/17 2,613 2,644 2,606 2,629 168,400
2018/04/16 2,618 2,643 2,579 2,615 226,100
2018/04/13 2,579 2,605 2,552 2,586 355,700
2018/04/12 2,555 2,594 2,536 2,581 502,600
2018/04/11 2,470 2,526 2,468 2,505 402,100
2018/04/10 2,369 2,411 2,366 2,404 248,000
2018/04/09 2,438 2,438 2,356 2,378 331,600
2018/04/06 2,431 2,469 2,401 2,448 231,700
2018/04/05 2,381 2,429 2,366 2,409 325,200
2018/04/04 2,389 2,405 2,366 2,370 186,400
2018/04/03 2,376 2,388 2,361 2,370 167,800
2018/04/02 2,430 2,457 2,406 2,409 97,200
2018/03/30 2,425 2,448 2,404 2,429 170,000
2018/03/29 2,437 2,458 2,351 2,381 259,100
2018/03/28 2,432 2,443 2,387 2,416 221,800
2018/03/27 2,454 2,481 2,405 2,481 272,900
2018/03/26 2,379 2,462 2,359 2,458 463,100
2018/03/23 2,394 2,418 2,340 2,350 312,900
2018/03/22 2,437 2,505 2,434 2,494 322,000
2018/03/20 2,370 2,392 2,358 2,391 169,200
2018/03/19 2,393 2,421 2,382 2,386 216,200
2018/03/16 2,429 2,429 2,392 2,392 225,800
2018/03/15 2,434 2,438 2,384 2,430 233,400
2018/03/14 2,429 2,459 2,417 2,439 118,900
2018/03/13 2,497 2,497 2,440 2,456 170,700
2018/03/12 2,466 2,520 2,466 2,512 197,800
2018/03/09 2,455 2,473 2,403 2,410 215,500
2018/03/08 2,420 2,450 2,416 2,436 142,000
2018/03/07 2,422 2,455 2,399 2,420 245,000
2018/03/06 2,458 2,481 2,435 2,449 323,800
2018/03/05 2,413 2,427 2,371 2,387 306,200
2018/03/02 2,425 2,435 2,396 2,423 310,300
2018/03/01 2,491 2,514 2,464 2,475 312,200
2018/02/28 2,587 2,592 2,513 2,530 486,200
2018/02/27 2,617 2,644 2,596 2,633 286,100
2018/02/26 2,598 2,619 2,564 2,603 244,100
2018/02/23 2,526 2,573 2,513 2,535 502,300
2018/02/22 2,535 2,544 2,495 2,507 280,900
2018/02/21 2,603 2,625 2,569 2,585 142,200
2018/02/20 2,640 2,640 2,576 2,603 228,800
2018/02/19 2,602 2,638 2,602 2,626 211,200
2018/02/16 2,605 2,612 2,565 2,590 228,200
2018/02/15 2,620 2,627 2,552 2,573 372,700
2018/02/14 2,535 2,590 2,517 2,539 482,700
2018/02/13 2,605 2,612 2,508 2,515 696,000
2018/02/09 2,710 2,728 2,635 2,686 577,400
2018/02/08 2,748 2,824 2,723 2,799 393,400
2018/02/07 2,862 2,888 2,777 2,782 460,700
2018/02/06 2,752 2,834 2,727 2,821 485,900
2018/02/05 3,015 3,030 2,911 2,943 504,200
2018/02/02 3,125 3,145 3,085 3,135 193,500
2018/02/01 3,025 3,130 3,025 3,125 255,800
2018/01/31 3,050 3,095 3,010 3,010 408,200
2018/01/30 3,235 3,240 3,080 3,100 471,000
2018/01/29 3,130 3,340 3,130 3,300 739,500
2018/01/26 3,270 3,270 3,100 3,200 817,800
2018/01/25 3,250 3,280 3,220 3,270 237,800
2018/01/24 3,200 3,220 3,175 3,205 160,400
2018/01/23 3,200 3,210 3,175 3,190 193,300
2018/01/22 3,200 3,205 3,135 3,155 230,000
2018/01/19 3,205 3,220 3,185 3,210 283,100
2018/01/18 3,200 3,295 3,190 3,195 376,000
2018/01/17 3,190 3,205 3,140 3,155 275,400
2018/01/16 3,220 3,265 3,200 3,260 232,600
2018/01/15 3,265 3,290 3,215 3,240 186,700
2018/01/12 3,255 3,270 3,195 3,215 305,200
2018/01/11 3,160 3,315 3,160 3,255 527,600
2018/01/10 3,150 3,195 3,145 3,155 275,800
2018/01/09 3,145 3,175 3,130 3,135 259,200
2018/01/05 3,055 3,125 3,035 3,115 370,600
2018/01/04 3,070 3,085 3,035 3,050 306,800

このページの先頭へ