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
2019/12/30 2,985 2,985 2,923 2,955 127,600
2019/12/27 3,035 3,035 3,000 3,005 56,500
2019/12/26 3,020 3,050 3,010 3,035 66,600
2019/12/25 3,025 3,035 2,991 3,010 48,200
2019/12/24 3,060 3,070 3,020 3,040 58,300
2019/12/23 3,050 3,070 3,020 3,020 63,800
2019/12/20 3,060 3,115 3,055 3,085 177,600
2019/12/19 3,080 3,100 3,070 3,080 63,000
2019/12/18 3,065 3,080 3,045 3,060 99,600
2019/12/17 3,050 3,070 3,040 3,065 129,300
2019/12/16 3,015 3,040 2,985 3,005 111,800
2019/12/13 3,085 3,120 3,050 3,050 238,700
2019/12/12 3,040 3,050 3,010 3,020 181,600
2019/12/11 3,065 3,085 3,035 3,045 122,700
2019/12/10 3,000 3,070 2,980 3,045 203,100
2019/12/09 2,994 3,065 2,982 3,065 191,600
2019/12/06 2,964 2,970 2,930 2,933 190,900
2019/12/05 2,920 2,984 2,920 2,967 326,500
2019/12/04 2,824 2,846 2,793 2,846 136,500
2019/12/03 2,823 2,854 2,808 2,850 142,800
2019/12/02 2,779 2,839 2,755 2,839 187,400
2019/11/29 2,808 2,822 2,787 2,805 134,700
2019/11/28 2,850 2,850 2,804 2,814 151,200
2019/11/27 2,860 2,877 2,845 2,850 120,600
2019/11/26 2,895 2,904 2,847 2,861 207,400
2019/11/25 2,841 2,867 2,831 2,867 108,500
2019/11/22 2,838 2,866 2,826 2,831 120,300
2019/11/21 2,844 2,851 2,777 2,792 152,300
2019/11/20 2,853 2,864 2,818 2,834 187,100
2019/11/19 2,933 2,959 2,893 2,903 181,800
2019/11/18 2,936 2,945 2,924 2,934 94,500
2019/11/15 2,913 2,950 2,885 2,934 244,800
2019/11/14 2,967 2,968 2,927 2,956 129,700
2019/11/13 2,981 2,981 2,951 2,959 124,100
2019/11/12 2,950 3,005 2,935 2,991 179,600
2019/11/11 2,998 3,015 2,927 2,937 232,400
2019/11/08 2,920 3,000 2,884 2,997 256,400
2019/11/07 2,858 2,910 2,845 2,883 253,300
2019/11/06 2,872 2,904 2,863 2,878 196,800
2019/11/05 2,776 2,907 2,768 2,888 362,700
2019/11/01 2,737 2,739 2,688 2,693 159,000
2019/10/31 2,817 2,830 2,748 2,787 213,400
2019/10/30 2,830 2,835 2,800 2,823 334,500
2019/10/29 2,811 2,829 2,803 2,825 146,400
2019/10/28 2,787 2,797 2,773 2,792 120,700
2019/10/25 2,757 2,764 2,709 2,764 185,400
2019/10/24 2,760 2,792 2,751 2,761 221,300
2019/10/23 2,715 2,719 2,687 2,718 200,700
2019/10/21 2,667 2,689 2,646 2,688 113,600
2019/10/18 2,663 2,708 2,658 2,674 230,200
2019/10/17 2,609 2,645 2,591 2,631 172,700
2019/10/16 2,642 2,649 2,605 2,628 204,600
2019/10/15 2,687 2,702 2,628 2,642 210,500
2019/10/11 2,617 2,676 2,595 2,644 257,700
2019/10/10 2,567 2,593 2,518 2,580 160,500
2019/10/09 2,556 2,571 2,531 2,556 189,600
2019/10/08 2,642 2,657 2,591 2,605 228,800
2019/10/07 2,607 2,631 2,597 2,615 280,500
2019/10/04 2,592 2,626 2,580 2,605 229,100
2019/10/03 2,600 2,634 2,586 2,602 292,500
2019/10/02 2,699 2,730 2,686 2,709 148,800
2019/10/01 2,728 2,741 2,716 2,732 108,800
2019/09/30 2,784 2,789 2,724 2,739 255,400
2019/09/27 2,813 2,820 2,761 2,783 224,000
2019/09/26 2,812 2,829 2,771 2,783 285,000
2019/09/25 2,838 2,859 2,802 2,812 170,600
2019/09/24 2,895 2,898 2,833 2,890 212,300
2019/09/20 3,005 3,005 2,885 2,897 424,900
2019/09/19 2,949 3,015 2,944 3,010 294,500
2019/09/18 2,881 2,963 2,865 2,951 397,800
2019/09/17 2,863 3,085 2,863 2,981 794,400
2019/09/13 2,797 2,799 2,730 2,763 269,300
2019/09/12 2,736 2,793 2,736 2,780 177,600
2019/09/11 2,730 2,775 2,722 2,753 219,200
2019/09/10 2,664 2,712 2,661 2,701 179,800
2019/09/09 2,626 2,642 2,595 2,640 182,100
2019/09/06 2,626 2,630 2,572 2,606 148,100
2019/09/05 2,560 2,604 2,552 2,599 143,000
2019/09/04 2,537 2,548 2,510 2,524 161,700
2019/09/03 2,552 2,567 2,509 2,550 149,100
2019/09/02 2,556 2,566 2,525 2,551 175,700
2019/08/30 2,585 2,615 2,579 2,595 251,400
2019/08/29 2,564 2,588 2,537 2,543 174,600
2019/08/28 2,573 2,578 2,524 2,540 181,600
2019/08/27 2,608 2,615 2,556 2,564 191,600
2019/08/26 2,561 2,614 2,556 2,604 172,600
2019/08/23 2,625 2,647 2,616 2,646 141,400
2019/08/22 2,624 2,647 2,603 2,632 243,200
2019/08/21 2,592 2,633 2,588 2,607 174,800
2019/08/20 2,612 2,640 2,566 2,615 268,700
2019/08/19 2,573 2,578 2,519 2,562 368,400
2019/08/16 2,539 2,646 2,537 2,598 457,400
2019/08/15 2,520 2,586 2,509 2,576 450,400
2019/08/14 2,448 2,628 2,448 2,604 944,100
2019/08/13 2,347 2,437 2,345 2,398 610,900
2019/08/09 2,293 2,448 2,222 2,365 754,100
2019/08/08 2,195 2,205 2,166 2,193 218,300
2019/08/07 2,205 2,230 2,192 2,219 154,500
2019/08/06 2,176 2,231 2,167 2,228 200,900
2019/08/05 2,271 2,287 2,230 2,251 171,500
2019/08/02 2,334 2,334 2,280 2,311 215,000
2019/08/01 2,387 2,419 2,376 2,410 134,800
2019/07/31 2,405 2,406 2,370 2,387 190,600
2019/07/30 2,419 2,447 2,401 2,412 106,400
2019/07/29 2,421 2,430 2,411 2,419 109,100
2019/07/26 2,431 2,452 2,422 2,449 94,400
2019/07/25 2,436 2,453 2,402 2,451 102,300
2019/07/24 2,464 2,472 2,444 2,458 162,100
2019/07/23 2,417 2,450 2,400 2,427 161,000
2019/07/22 2,426 2,430 2,382 2,393 146,500
2019/07/19 2,438 2,438 2,412 2,423 234,700
2019/07/18 2,465 2,466 2,415 2,428 205,700
2019/07/17 2,472 2,504 2,472 2,491 145,700
2019/07/16 2,481 2,518 2,477 2,511 153,500
2019/07/12 2,530 2,538 2,500 2,511 147,700
2019/07/11 2,496 2,531 2,491 2,522 221,500
2019/07/10 2,430 2,457 2,426 2,447 152,900
2019/07/09 2,416 2,465 2,411 2,459 139,500
2019/07/08 2,441 2,455 2,424 2,430 77,200
2019/07/05 2,424 2,443 2,402 2,441 115,100
2019/07/04 2,470 2,488 2,422 2,433 148,600
2019/07/03 2,485 2,485 2,438 2,464 198,700
2019/07/02 2,539 2,559 2,521 2,545 188,400
2019/07/01 2,528 2,556 2,496 2,554 258,900
2019/06/28 2,548 2,548 2,476 2,490 227,500
2019/06/27 2,502 2,515 2,478 2,515 179,600
2019/06/26 2,481 2,512 2,466 2,471 137,000
2019/06/25 2,514 2,555 2,493 2,507 250,000
2019/06/24 2,520 2,534 2,502 2,514 127,900
2019/06/21 2,493 2,546 2,480 2,507 453,400
2019/06/20 2,400 2,424 2,377 2,417 271,800
2019/06/19 2,357 2,384 2,336 2,368 419,900
2019/06/18 2,322 2,336 2,299 2,307 113,700
2019/06/17 2,299 2,327 2,285 2,313 82,200
2019/06/14 2,321 2,329 2,284 2,324 188,300
2019/06/13 2,288 2,313 2,273 2,289 170,800
2019/06/12 2,354 2,382 2,330 2,337 245,900
2019/06/11 2,340 2,373 2,321 2,371 146,200
2019/06/10 2,276 2,350 2,269 2,340 254,700
2019/06/07 2,261 2,287 2,236 2,241 289,600
2019/06/06 2,276 2,293 2,245 2,250 179,100
2019/06/05 2,310 2,333 2,290 2,314 259,600
2019/06/04 2,207 2,279 2,202 2,261 330,100
2019/06/03 2,201 2,230 2,154 2,181 430,100
2019/05/31 2,298 2,317 2,268 2,271 389,700
2019/05/30 2,300 2,345 2,296 2,344 239,600
2019/05/29 2,304 2,344 2,287 2,330 193,900
2019/05/28 2,322 2,342 2,306 2,327 206,100
2019/05/27 2,325 2,352 2,305 2,320 262,300
2019/05/24 2,366 2,366 2,302 2,305 392,600
2019/05/23 2,402 2,449 2,401 2,430 224,400
2019/05/22 2,440 2,455 2,414 2,440 132,300
2019/05/21 2,390 2,466 2,382 2,451 233,000
2019/05/20 2,433 2,448 2,401 2,422 129,900
2019/05/17 2,440 2,474 2,418 2,445 273,100
2019/05/16 2,378 2,391 2,339 2,391 178,400
2019/05/15 2,420 2,428 2,344 2,381 231,600
2019/05/14 2,316 2,368 2,269 2,366 264,800
2019/05/13 2,328 2,389 2,240 2,366 491,900
2019/05/10 2,247 2,423 2,200 2,356 468,900
2019/05/09 2,275 2,305 2,234 2,248 249,600
2019/05/08 2,282 2,302 2,237 2,275 300,900
2019/05/07 2,357 2,357 2,286 2,295 330,500
2019/04/26 2,415 2,440 2,390 2,417 349,100
2019/04/25 2,435 2,467 2,406 2,465 220,100
2019/04/24 2,496 2,518 2,456 2,476 322,600
2019/04/23 2,522 2,605 2,516 2,525 446,000
2019/04/22 2,428 2,500 2,418 2,492 185,100
2019/04/19 2,451 2,459 2,421 2,421 77,800
2019/04/18 2,470 2,486 2,442 2,447 94,300
2019/04/17 2,437 2,479 2,436 2,473 141,500
2019/04/16 2,441 2,454 2,411 2,432 123,700
2019/04/15 2,433 2,469 2,433 2,453 227,300
2019/04/12 2,422 2,428 2,364 2,389 163,100
2019/04/11 2,400 2,454 2,379 2,440 131,700
2019/04/10 2,393 2,426 2,346 2,411 122,100
2019/04/09 2,397 2,447 2,385 2,443 194,400
2019/04/08 2,419 2,430 2,376 2,380 99,100
2019/04/05 2,395 2,414 2,371 2,375 134,100
2019/04/04 2,356 2,398 2,337 2,389 214,800
2019/04/03 2,385 2,399 2,345 2,398 137,100
2019/04/02 2,463 2,469 2,385 2,389 298,500
2019/04/01 2,437 2,467 2,424 2,440 172,600
2019/03/29 2,340 2,492 2,340 2,396 773,900
2019/03/28 2,315 2,323 2,265 2,295 251,700
2019/03/27 2,290 2,337 2,289 2,335 202,700
2019/03/26 2,251 2,313 2,241 2,300 336,200
2019/03/25 2,239 2,241 2,196 2,231 343,100
2019/03/22 2,343 2,348 2,300 2,318 146,600
2019/03/20 2,310 2,336 2,290 2,302 150,500
2019/03/19 2,331 2,342 2,309 2,325 117,700
2019/03/18 2,304 2,321 2,291 2,314 170,700
2019/03/15 2,298 2,328 2,280 2,307 310,900
2019/03/14 2,279 2,302 2,255 2,257 249,000
2019/03/13 2,286 2,292 2,220 2,240 175,200
2019/03/12 2,260 2,284 2,246 2,254 183,400
2019/03/11 2,247 2,267 2,223 2,235 126,700
2019/03/08 2,300 2,308 2,245 2,257 243,700
2019/03/07 2,343 2,368 2,314 2,333 210,100
2019/03/06 2,390 2,423 2,376 2,389 254,000
2019/03/05 2,377 2,386 2,351 2,371 171,400
2019/03/04 2,378 2,393 2,354 2,381 271,000
2019/03/01 2,300 2,320 2,290 2,313 151,300
2019/02/28 2,358 2,388 2,319 2,319 267,700
2019/02/27 2,325 2,361 2,312 2,330 158,700
2019/02/26 2,360 2,365 2,325 2,325 231,700
2019/02/25 2,322 2,374 2,308 2,365 222,200
2019/02/22 2,302 2,328 2,292 2,315 208,600
2019/02/21 2,360 2,375 2,326 2,335 269,600
2019/02/20 2,368 2,389 2,309 2,319 325,900
2019/02/19 2,339 2,382 2,339 2,354 275,300
2019/02/18 2,310 2,369 2,300 2,359 508,200
2019/02/15 2,245 2,298 2,238 2,248 285,800
2019/02/14 2,238 2,261 2,183 2,232 432,500
2019/02/13 2,122 2,265 2,112 2,200 819,500
2019/02/12 2,040 2,121 2,015 2,072 614,200
2019/02/08 2,030 2,042 1,988 2,000 268,300
2019/02/07 2,098 2,109 2,045 2,072 185,100
2019/02/06 2,115 2,125 2,088 2,096 134,600
2019/02/05 2,099 2,119 2,073 2,114 208,000
2019/02/04 2,114 2,140 2,084 2,107 173,400
2019/02/01 2,040 2,090 2,034 2,067 235,600
2019/01/31 2,036 2,077 2,019 2,040 288,200
2019/01/30 2,030 2,048 1,996 1,996 280,300
2019/01/29 1,991 2,023 1,987 2,009 236,200
2019/01/28 2,060 2,079 2,035 2,041 221,700
2019/01/25 2,081 2,109 2,058 2,066 241,300
2019/01/24 2,022 2,076 2,017 2,073 137,300
2019/01/23 2,055 2,105 2,046 2,072 185,000
2019/01/22 2,121 2,153 2,092 2,105 211,200
2019/01/21 2,098 2,129 2,092 2,112 180,300
2019/01/18 2,039 2,075 2,032 2,050 150,200
2019/01/17 2,025 2,047 2,019 2,031 209,200
2019/01/16 2,114 2,135 2,009 2,024 212,200
2019/01/15 1,992 2,076 1,985 2,064 221,700
2019/01/11 2,052 2,053 2,008 2,034 156,800
2019/01/10 2,074 2,088 2,024 2,040 175,300
2019/01/09 2,052 2,063 2,007 2,032 237,100
2019/01/08 2,064 2,097 2,041 2,044 265,400
2019/01/07 2,058 2,081 2,015 2,024 237,000
2019/01/04 1,957 1,980 1,919 1,978 278,900

このページの先頭へ