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 |