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
2020/12/30 1,901 1,901 1,870 1,876 120,800
2020/12/29 1,900 1,911 1,886 1,904 124,100
2020/12/28 1,930 1,942 1,885 1,888 106,500
2020/12/25 1,889 1,917 1,887 1,914 83,900
2020/12/24 1,887 1,915 1,876 1,905 137,400
2020/12/23 1,873 1,879 1,833 1,851 138,500
2020/12/22 1,920 1,921 1,871 1,875 260,200
2020/12/21 1,951 1,987 1,910 1,929 309,100
2020/12/18 1,921 1,957 1,913 1,945 226,400
2020/12/17 1,912 1,925 1,900 1,922 229,000
2020/12/16 1,852 1,898 1,848 1,898 175,800
2020/12/15 1,828 1,876 1,820 1,871 169,700
2020/12/14 1,811 1,863 1,810 1,857 129,900
2020/12/11 1,800 1,829 1,788 1,826 274,600
2020/12/10 1,778 1,789 1,775 1,775 134,700
2020/12/09 1,779 1,783 1,758 1,773 114,400
2020/12/08 1,758 1,772 1,750 1,772 75,500
2020/12/07 1,802 1,817 1,771 1,773 189,000
2020/12/04 1,787 1,788 1,762 1,762 135,600
2020/12/03 1,764 1,795 1,753 1,787 135,500
2020/12/02 1,756 1,771 1,733 1,756 208,800
2020/12/01 1,744 1,762 1,730 1,754 198,200
2020/11/30 1,851 1,853 1,747 1,758 320,800
2020/11/27 1,857 1,887 1,855 1,868 393,800
2020/11/26 1,844 1,876 1,812 1,859 948,500
2020/11/25 1,895 1,954 1,848 1,854 993,300
2020/11/24 1,880 1,945 1,880 1,916 361,400
2020/11/20 1,843 1,847 1,828 1,840 106,800
2020/11/19 1,830 1,843 1,812 1,841 106,300
2020/11/18 1,821 1,847 1,803 1,828 137,500
2020/11/17 1,825 1,834 1,795 1,823 152,500
2020/11/16 1,775 1,808 1,761 1,798 123,600
2020/11/13 1,785 1,785 1,728 1,752 148,700
2020/11/12 1,829 1,829 1,779 1,801 154,700
2020/11/11 1,804 1,864 1,801 1,843 303,000
2020/11/10 1,750 1,785 1,729 1,770 277,500
2020/11/09 1,702 1,702 1,671 1,692 102,600
2020/11/06 1,685 1,700 1,662 1,700 151,400
2020/11/05 1,676 1,686 1,651 1,670 194,100
2020/11/04 1,690 1,708 1,669 1,693 265,300
2020/11/02 1,647 1,678 1,641 1,655 197,700
2020/10/30 1,690 1,700 1,636 1,641 227,200
2020/10/29 1,679 1,701 1,660 1,696 204,200
2020/10/28 1,765 1,765 1,719 1,719 111,200
2020/10/27 1,810 1,810 1,742 1,757 257,900
2020/10/26 1,821 1,842 1,798 1,823 220,200
2020/10/23 1,826 1,860 1,813 1,847 294,800
2020/10/22 1,784 1,808 1,778 1,798 358,600
2020/10/21 1,726 1,803 1,721 1,802 327,200
2020/10/20 1,698 1,704 1,672 1,686 191,400
2020/10/19 1,714 1,733 1,706 1,710 133,200
2020/10/16 1,747 1,747 1,714 1,714 122,100
2020/10/15 1,775 1,778 1,755 1,756 115,000
2020/10/14 1,821 1,821 1,770 1,778 182,400
2020/10/13 1,850 1,868 1,819 1,843 210,500
2020/10/12 1,803 1,849 1,802 1,849 246,300
2020/10/09 1,833 1,840 1,800 1,808 334,800
2020/10/08 1,744 1,799 1,737 1,794 333,000
2020/10/07 1,715 1,746 1,699 1,743 185,000
2020/10/06 1,709 1,733 1,709 1,725 194,200
2020/10/05 1,700 1,731 1,693 1,700 278,200
2020/10/02 1,669 1,696 1,649 1,652 452,800
2020/09/30 1,665 1,666 1,631 1,631 335,400
2020/09/29 1,672 1,697 1,660 1,681 185,200
2020/09/28 1,674 1,686 1,650 1,684 244,600
2020/09/25 1,649 1,667 1,635 1,656 232,300
2020/09/24 1,691 1,691 1,624 1,631 403,700
2020/09/23 1,733 1,734 1,683 1,695 477,700
2020/09/18 1,807 1,811 1,765 1,782 870,200
2020/09/17 1,818 1,826 1,796 1,803 140,900
2020/09/16 1,798 1,813 1,790 1,808 161,800
2020/09/15 1,816 1,817 1,797 1,798 143,100
2020/09/14 1,829 1,839 1,815 1,825 132,500
2020/09/11 1,840 1,844 1,813 1,814 147,600
2020/09/10 1,834 1,854 1,818 1,852 192,400
2020/09/09 1,802 1,807 1,783 1,800 309,200
2020/09/08 1,813 1,842 1,813 1,835 142,300
2020/09/07 1,790 1,814 1,782 1,801 190,600
2020/09/04 1,800 1,813 1,790 1,813 139,200
2020/09/03 1,852 1,861 1,809 1,816 163,100
2020/09/02 1,850 1,869 1,817 1,830 186,700
2020/09/01 1,826 1,856 1,820 1,851 181,400
2020/08/31 1,838 1,868 1,832 1,844 214,500
2020/08/28 1,813 1,842 1,784 1,807 214,400
2020/08/27 1,823 1,833 1,801 1,807 126,000
2020/08/26 1,804 1,844 1,803 1,842 259,400
2020/08/25 1,765 1,800 1,763 1,790 260,900
2020/08/24 1,763 1,766 1,741 1,746 234,100
2020/08/21 1,771 1,786 1,763 1,763 262,400
2020/08/20 1,783 1,802 1,774 1,785 244,700
2020/08/19 1,785 1,797 1,768 1,794 179,400
2020/08/18 1,810 1,822 1,786 1,797 193,300
2020/08/17 1,835 1,856 1,826 1,847 157,700
2020/08/14 1,872 1,872 1,832 1,834 280,200
2020/08/13 1,884 1,918 1,872 1,877 500,200
2020/08/12 1,793 1,825 1,782 1,818 417,900
2020/08/11 1,825 1,863 1,769 1,798 503,700
2020/08/07 1,774 1,815 1,774 1,797 248,500
2020/08/06 1,784 1,816 1,781 1,788 228,700
2020/08/05 1,720 1,788 1,711 1,771 314,200
2020/08/04 1,711 1,749 1,709 1,729 232,300
2020/08/03 1,700 1,711 1,677 1,699 218,600
2020/07/31 1,722 1,735 1,694 1,700 276,200
2020/07/30 1,809 1,810 1,749 1,749 200,800
2020/07/29 1,811 1,826 1,801 1,802 242,100
2020/07/28 1,840 1,852 1,820 1,826 130,000
2020/07/27 1,850 1,859 1,811 1,859 315,100
2020/07/22 1,866 1,900 1,861 1,869 207,100
2020/07/21 1,829 1,842 1,805 1,842 159,600
2020/07/20 1,840 1,842 1,805 1,833 125,200
2020/07/17 1,870 1,872 1,846 1,855 145,900
2020/07/16 1,899 1,914 1,853 1,861 339,700
2020/07/15 1,862 1,898 1,853 1,867 216,100
2020/07/14 1,809 1,841 1,804 1,825 183,200
2020/07/13 1,816 1,841 1,809 1,821 329,900
2020/07/10 1,803 1,818 1,777 1,782 265,000
2020/07/09 1,812 1,847 1,809 1,830 262,700
2020/07/08 1,818 1,828 1,810 1,815 150,500
2020/07/07 1,836 1,840 1,811 1,830 246,700
2020/07/06 1,829 1,846 1,820 1,845 141,000
2020/07/03 1,832 1,843 1,818 1,830 135,000
2020/07/02 1,806 1,826 1,783 1,820 310,700
2020/07/01 1,810 1,821 1,782 1,800 198,200
2020/06/30 1,818 1,839 1,808 1,808 291,600
2020/06/29 1,807 1,819 1,775 1,788 238,400
2020/06/26 1,829 1,847 1,810 1,817 248,000
2020/06/25 1,830 1,853 1,812 1,846 193,100
2020/06/24 1,887 1,896 1,853 1,857 246,400
2020/06/23 1,916 1,924 1,884 1,906 154,900
2020/06/22 1,890 1,939 1,872 1,904 191,800
2020/06/19 1,900 1,910 1,867 1,885 398,300
2020/06/18 1,910 1,913 1,864 1,910 210,200
2020/06/17 1,943 1,952 1,898 1,926 128,100
2020/06/16 1,898 1,940 1,884 1,934 347,700
2020/06/15 1,906 1,932 1,866 1,868 245,700
2020/06/12 1,896 1,940 1,880 1,925 390,100
2020/06/11 2,057 2,074 2,005 2,007 331,700
2020/06/10 2,145 2,145 2,105 2,123 298,800
2020/06/09 2,200 2,220 2,130 2,159 326,700
2020/06/08 2,158 2,189 2,142 2,189 326,600
2020/06/05 2,107 2,115 2,058 2,108 363,800
2020/06/04 2,111 2,140 2,076 2,109 537,800
2020/06/03 2,079 2,098 2,062 2,075 277,000
2020/06/02 2,018 2,059 2,012 2,039 206,000
2020/06/01 2,012 2,045 1,993 2,003 267,700
2020/05/29 2,056 2,086 2,024 2,024 436,700
2020/05/28 2,098 2,100 2,038 2,066 280,800
2020/05/27 2,078 2,135 2,050 2,116 338,400
2020/05/26 2,040 2,059 2,030 2,043 230,600
2020/05/25 2,016 2,041 2,002 2,039 204,300
2020/05/22 2,076 2,076 1,979 1,992 360,300
2020/05/21 2,052 2,092 2,052 2,078 220,200
2020/05/20 2,050 2,058 2,009 2,033 465,000
2020/05/19 2,138 2,138 2,062 2,079 448,900
2020/05/18 2,007 2,095 1,987 2,085 766,900
2020/05/15 1,900 1,980 1,857 1,927 575,100
2020/05/14 1,860 1,871 1,817 1,820 406,900
2020/05/13 1,897 1,920 1,869 1,906 198,500
2020/05/12 1,922 1,931 1,903 1,916 257,600
2020/05/11 1,914 1,915 1,895 1,898 180,200
2020/05/08 1,882 1,899 1,871 1,883 218,300
2020/05/07 1,890 1,915 1,857 1,877 339,300
2020/05/01 1,905 1,910 1,868 1,884 413,200
2020/04/30 1,880 1,919 1,862 1,871 698,300
2020/04/28 1,833 1,837 1,807 1,829 402,600
2020/04/27 1,845 1,863 1,813 1,861 197,900
2020/04/24 1,832 1,861 1,806 1,852 347,900
2020/04/23 1,755 1,819 1,735 1,819 485,500
2020/04/22 1,766 1,780 1,718 1,723 448,200
2020/04/21 1,760 1,825 1,745 1,813 378,900
2020/04/20 1,850 1,866 1,811 1,816 222,200
2020/04/17 1,898 1,898 1,845 1,859 361,500
2020/04/16 1,828 1,882 1,828 1,868 414,300
2020/04/15 1,902 1,910 1,843 1,868 548,400
2020/04/14 1,948 1,981 1,920 1,966 297,800
2020/04/13 1,917 1,963 1,893 1,947 178,600
2020/04/10 1,958 1,958 1,871 1,918 257,000
2020/04/09 1,990 2,008 1,944 1,960 258,100
2020/04/08 1,916 1,927 1,849 1,910 310,900
2020/04/07 1,929 1,955 1,834 1,930 668,600
2020/04/06 1,865 1,957 1,865 1,934 401,700
2020/04/03 1,900 1,951 1,853 1,865 403,000
2020/04/02 1,797 1,842 1,774 1,827 302,300
2020/04/01 1,761 1,864 1,742 1,776 430,500
2020/03/31 1,766 1,824 1,743 1,777 432,600
2020/03/30 1,721 1,801 1,706 1,789 288,300
2020/03/27 1,759 1,785 1,714 1,776 342,700
2020/03/26 1,760 1,761 1,676 1,728 314,200
2020/03/25 1,850 1,855 1,744 1,813 412,300
2020/03/24 1,701 1,764 1,680 1,713 325,900
2020/03/23 1,551 1,658 1,550 1,621 482,900
2020/03/19 1,600 1,613 1,541 1,545 507,900
2020/03/18 1,742 1,756 1,584 1,595 702,700
2020/03/17 1,602 1,772 1,602 1,755 485,700
2020/03/16 1,737 1,794 1,669 1,682 500,000
2020/03/13 1,652 1,750 1,604 1,697 677,000
2020/03/12 1,871 1,897 1,773 1,791 590,700
2020/03/11 1,973 2,005 1,934 1,936 598,300
2020/03/10 1,878 2,038 1,865 2,023 557,000
2020/03/09 2,035 2,068 1,966 1,974 742,400
2020/03/06 2,273 2,304 2,259 2,261 236,900
2020/03/05 2,281 2,357 2,274 2,334 318,700
2020/03/04 2,258 2,308 2,237 2,289 239,600
2020/03/03 2,421 2,444 2,292 2,292 170,500
2020/03/02 2,261 2,381 2,261 2,321 332,100
2020/02/28 2,345 2,365 2,299 2,311 367,700
2020/02/27 2,484 2,499 2,433 2,454 240,100
2020/02/26 2,555 2,564 2,512 2,561 255,000
2020/02/25 2,566 2,615 2,514 2,605 445,900
2020/02/21 2,785 2,795 2,746 2,766 218,000
2020/02/20 2,782 2,830 2,782 2,798 266,000
2020/02/19 2,716 2,754 2,705 2,732 175,900
2020/02/18 2,769 2,780 2,732 2,754 119,300
2020/02/17 2,821 2,821 2,776 2,814 213,000
2020/02/14 2,958 2,958 2,889 2,921 207,000
2020/02/13 2,986 3,015 2,952 2,966 392,100
2020/02/12 2,907 2,945 2,867 2,886 255,100
2020/02/10 2,769 2,929 2,755 2,877 403,400
2020/02/07 2,820 2,820 2,784 2,804 110,100
2020/02/06 2,803 2,843 2,798 2,823 212,800
2020/02/05 2,686 2,746 2,686 2,735 174,700
2020/02/04 2,672 2,679 2,653 2,667 101,400
2020/02/03 2,649 2,719 2,643 2,705 138,200
2020/01/31 2,700 2,734 2,694 2,717 222,800
2020/01/30 2,755 2,767 2,701 2,723 141,100
2020/01/29 2,785 2,791 2,753 2,783 150,300
2020/01/28 2,837 2,842 2,767 2,785 179,100
2020/01/27 2,911 2,924 2,873 2,883 168,800
2020/01/24 2,951 2,980 2,918 2,965 200,700
2020/01/23 2,932 2,958 2,893 2,931 266,200
2020/01/22 2,943 2,973 2,940 2,958 163,100
2020/01/21 3,010 3,010 2,964 2,984 149,200
2020/01/20 3,030 3,045 3,005 3,025 79,100
2020/01/17 3,050 3,075 3,010 3,035 129,900
2020/01/16 3,030 3,045 2,995 3,015 116,500
2020/01/15 3,065 3,065 3,000 3,015 95,100
2020/01/14 3,050 3,070 3,020 3,045 188,800
2020/01/10 2,991 3,070 2,970 3,045 134,400
2020/01/09 3,050 3,060 2,967 3,000 258,900
2020/01/08 3,185 3,280 3,120 3,130 415,300
2020/01/07 3,090 3,120 3,065 3,115 147,100
2020/01/06 2,984 3,120 2,967 3,090 329,300

このページの先頭へ