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
2021/12/30 2,527 2,535 2,504 2,506 117,300
2021/12/29 2,514 2,554 2,506 2,553 125,100
2021/12/28 2,515 2,539 2,506 2,516 142,700
2021/12/27 2,499 2,502 2,449 2,494 141,800
2021/12/24 2,556 2,560 2,501 2,504 139,800
2021/12/23 2,545 2,558 2,506 2,521 266,000
2021/12/22 2,528 2,545 2,523 2,529 129,700
2021/12/21 2,527 2,536 2,507 2,520 209,000
2021/12/20 2,523 2,534 2,479 2,491 322,500
2021/12/17 2,580 2,592 2,538 2,554 397,100
2021/12/16 2,572 2,578 2,552 2,556 282,200
2021/12/15 2,551 2,578 2,532 2,575 179,100
2021/12/14 2,544 2,573 2,512 2,549 234,400
2021/12/13 2,610 2,616 2,539 2,548 262,500
2021/12/10 2,573 2,618 2,566 2,592 261,700
2021/12/09 2,562 2,588 2,528 2,578 299,800
2021/12/08 2,532 2,582 2,523 2,575 375,300
2021/12/07 2,415 2,500 2,375 2,500 460,900
2021/12/06 2,385 2,412 2,361 2,397 292,000
2021/12/03 2,349 2,384 2,337 2,365 319,900
2021/12/02 2,383 2,388 2,310 2,328 405,300
2021/12/01 2,270 2,324 2,238 2,313 258,700
2021/11/30 2,325 2,348 2,283 2,291 471,800
2021/11/29 2,226 2,295 2,216 2,279 338,800
2021/11/26 2,399 2,400 2,299 2,323 306,900
2021/11/25 2,350 2,406 2,332 2,391 219,100
2021/11/24 2,335 2,375 2,312 2,352 397,400
2021/11/22 2,213 2,260 2,203 2,255 293,100
2021/11/19 2,258 2,272 2,245 2,263 244,300
2021/11/18 2,334 2,337 2,244 2,258 325,700
2021/11/17 2,317 2,392 2,317 2,384 248,800
2021/11/16 2,360 2,378 2,332 2,339 214,700
2021/11/15 2,311 2,355 2,302 2,339 282,000
2021/11/12 2,330 2,339 2,307 2,320 278,400
2021/11/11 2,370 2,392 2,322 2,338 347,700
2021/11/10 2,311 2,393 2,310 2,371 663,700
2021/11/09 2,220 2,288 2,212 2,272 441,500
2021/11/08 2,156 2,220 2,155 2,208 680,200
2021/11/05 2,077 2,093 2,072 2,076 146,400
2021/11/04 2,120 2,126 2,071 2,085 220,500
2021/11/02 2,136 2,160 2,117 2,120 226,200
2021/11/01 2,093 2,123 2,073 2,118 162,800
2021/10/29 2,063 2,088 2,058 2,077 183,700
2021/10/28 2,095 2,098 2,048 2,048 647,500
2021/10/27 2,176 2,190 2,140 2,145 320,800
2021/10/26 2,152 2,211 2,143 2,183 210,500
2021/10/25 2,087 2,156 2,085 2,141 249,400
2021/10/22 2,100 2,105 2,060 2,067 476,900
2021/10/21 2,176 2,208 2,139 2,139 320,300
2021/10/20 2,194 2,198 2,146 2,153 327,000
2021/10/19 2,266 2,266 2,166 2,175 365,600
2021/10/18 2,255 2,307 2,253 2,292 259,600
2021/10/15 2,213 2,237 2,211 2,235 205,500
2021/10/14 2,249 2,249 2,193 2,199 214,800
2021/10/13 2,258 2,267 2,223 2,250 183,700
2021/10/12 2,225 2,276 2,215 2,262 416,000
2021/10/11 2,218 2,247 2,203 2,236 391,900
2021/10/08 2,165 2,203 2,145 2,186 554,700
2021/10/07 2,268 2,283 2,097 2,134 718,300
2021/10/06 2,307 2,384 2,301 2,363 745,000
2021/10/05 2,197 2,248 2,180 2,245 667,800
2021/10/04 2,137 2,155 2,114 2,129 375,800
2021/10/01 2,096 2,125 2,071 2,087 216,300
2021/09/30 2,089 2,118 2,084 2,100 217,300
2021/09/29 2,103 2,104 2,040 2,072 239,300
2021/09/28 2,138 2,150 2,101 2,134 307,000
2021/09/27 2,091 2,115 2,080 2,106 221,000
2021/09/24 2,028 2,050 2,026 2,050 279,000
2021/09/22 1,974 1,985 1,960 1,977 195,700
2021/09/21 1,947 1,974 1,936 1,965 168,200
2021/09/17 1,967 1,986 1,946 1,977 284,000
2021/09/16 1,938 1,964 1,927 1,958 243,300
2021/09/15 1,910 1,911 1,896 1,903 210,800
2021/09/14 1,933 1,946 1,933 1,946 157,000
2021/09/13 1,913 1,941 1,897 1,940 142,500
2021/09/10 1,923 1,931 1,904 1,915 210,500
2021/09/09 1,926 1,926 1,911 1,926 89,000
2021/09/08 1,909 1,928 1,905 1,921 150,900
2021/09/07 1,907 1,920 1,896 1,920 116,100
2021/09/06 1,931 1,935 1,893 1,896 101,200
2021/09/03 1,919 1,930 1,913 1,916 184,600
2021/09/02 1,890 1,897 1,872 1,897 93,800
2021/09/01 1,897 1,921 1,883 1,893 137,900
2021/08/31 1,895 1,914 1,884 1,897 205,700
2021/08/30 1,866 1,895 1,862 1,890 112,900
2021/08/27 1,849 1,849 1,831 1,846 91,400
2021/08/26 1,870 1,880 1,853 1,856 119,500
2021/08/25 1,869 1,887 1,869 1,871 101,300
2021/08/24 1,838 1,853 1,835 1,847 152,100
2021/08/23 1,822 1,837 1,810 1,830 177,800
2021/08/20 1,799 1,811 1,778 1,809 225,400
2021/08/19 1,786 1,809 1,778 1,780 280,800
2021/08/18 1,798 1,827 1,777 1,820 205,300
2021/08/17 1,824 1,837 1,804 1,805 199,900
2021/08/16 1,831 1,834 1,808 1,822 221,000
2021/08/13 1,846 1,858 1,822 1,834 285,100
2021/08/12 1,864 1,878 1,834 1,837 246,100
2021/08/11 1,843 1,850 1,813 1,824 264,200
2021/08/10 1,845 1,890 1,800 1,803 326,800
2021/08/06 1,819 1,840 1,806 1,840 118,000
2021/08/05 1,810 1,821 1,800 1,803 119,600
2021/08/04 1,813 1,833 1,809 1,830 93,000
2021/08/03 1,827 1,845 1,813 1,822 131,100
2021/08/02 1,833 1,858 1,827 1,850 107,200
2021/07/30 1,814 1,833 1,800 1,817 246,200
2021/07/29 1,862 1,862 1,714 1,820 533,600
2021/07/28 1,842 1,853 1,831 1,840 93,800
2021/07/27 1,850 1,867 1,845 1,858 111,300
2021/07/26 1,847 1,850 1,820 1,828 125,900
2021/07/21 1,834 1,843 1,807 1,807 207,100
2021/07/20 1,825 1,830 1,796 1,819 341,500
2021/07/19 1,872 1,882 1,842 1,867 343,900
2021/07/16 1,900 1,921 1,886 1,912 267,800
2021/07/15 1,945 1,945 1,915 1,926 151,500
2021/07/14 1,944 1,958 1,928 1,948 109,000
2021/07/13 1,933 1,952 1,922 1,947 198,300
2021/07/12 1,891 1,912 1,886 1,912 208,500
2021/07/09 1,839 1,875 1,832 1,874 324,700
2021/07/08 1,903 1,913 1,873 1,879 344,200
2021/07/07 1,929 1,935 1,914 1,920 241,400
2021/07/06 1,964 1,999 1,957 1,980 231,100
2021/07/05 1,988 2,000 1,980 1,990 130,700
2021/07/02 1,960 1,996 1,953 1,992 358,900
2021/07/01 1,997 1,999 1,977 1,983 169,600
2021/06/30 2,000 2,011 1,990 1,997 256,900
2021/06/29 2,048 2,049 2,006 2,007 169,800
2021/06/28 2,095 2,110 2,073 2,080 144,200
2021/06/25 2,045 2,073 2,042 2,067 160,800
2021/06/24 1,995 2,050 1,989 2,042 199,700
2021/06/23 2,007 2,020 1,988 1,995 163,600
2021/06/22 1,972 1,998 1,958 1,995 190,700
2021/06/21 1,949 1,954 1,912 1,916 224,000
2021/06/18 1,997 2,026 1,962 1,965 513,200
2021/06/17 2,040 2,050 2,025 2,034 130,500
2021/06/16 2,008 2,046 2,003 2,035 273,600
2021/06/15 1,994 2,005 1,986 1,997 149,600
2021/06/14 2,027 2,029 2,005 2,008 168,300
2021/06/11 2,030 2,034 2,014 2,027 175,500
2021/06/10 2,020 2,044 2,010 2,037 154,500
2021/06/09 2,006 2,044 2,004 2,027 136,300
2021/06/08 2,020 2,037 2,019 2,019 124,500
2021/06/07 2,065 2,075 2,016 2,021 211,300
2021/06/04 1,993 2,056 1,992 2,055 360,000
2021/06/03 1,988 2,004 1,984 1,998 220,000
2021/06/02 1,991 2,018 1,985 1,997 323,800
2021/06/01 1,977 1,993 1,957 1,991 293,100
2021/05/31 1,988 1,997 1,960 1,972 211,700
2021/05/28 2,006 2,008 1,967 1,982 334,600
2021/05/27 2,014 2,014 1,980 1,996 691,600
2021/05/26 2,020 2,021 1,993 2,017 411,700
2021/05/25 2,067 2,083 2,058 2,059 200,000
2021/05/24 2,058 2,085 2,058 2,071 132,300
2021/05/21 2,080 2,096 2,035 2,036 267,900
2021/05/20 2,124 2,141 2,089 2,103 170,400
2021/05/19 2,154 2,168 2,133 2,141 204,900
2021/05/18 2,149 2,183 2,144 2,175 205,200
2021/05/17 2,135 2,137 2,076 2,101 184,200
2021/05/14 2,118 2,152 2,078 2,135 265,800
2021/05/13 2,144 2,178 2,099 2,109 224,300
2021/05/12 2,206 2,213 2,130 2,144 180,800
2021/05/11 2,252 2,255 2,204 2,214 261,700
2021/05/10 2,237 2,263 2,200 2,238 343,300
2021/05/07 2,111 2,196 2,096 2,188 468,900
2021/05/06 2,080 2,119 2,067 2,112 322,300
2021/04/30 2,045 2,058 2,025 2,030 168,400
2021/04/28 2,017 2,031 2,010 2,029 118,200
2021/04/27 2,016 2,029 1,992 2,017 120,200
2021/04/26 2,030 2,039 2,000 2,016 245,600
2021/04/23 2,059 2,062 2,033 2,044 159,300
2021/04/22 2,059 2,083 2,034 2,061 116,300
2021/04/21 2,050 2,064 2,023 2,037 194,100
2021/04/20 2,095 2,100 2,071 2,089 224,400
2021/04/19 2,104 2,115 2,058 2,070 200,700
2021/04/16 2,081 2,127 2,081 2,121 223,300
2021/04/15 2,054 2,092 2,052 2,081 155,000
2021/04/14 2,000 2,008 1,984 2,004 225,400
2021/04/13 2,011 2,043 2,006 2,021 218,000
2021/04/12 2,040 2,059 2,032 2,039 192,900
2021/04/09 2,080 2,089 2,056 2,065 220,900
2021/04/08 2,075 2,100 2,067 2,096 150,700
2021/04/07 2,049 2,089 2,049 2,089 102,200
2021/04/06 2,100 2,103 2,035 2,049 146,600
2021/04/05 2,095 2,119 2,078 2,093 95,000
2021/04/02 2,130 2,152 2,080 2,095 170,800
2021/04/01 2,064 2,091 2,046 2,091 215,000
2021/03/31 2,081 2,088 2,052 2,055 217,700
2021/03/30 2,110 2,120 2,068 2,108 203,900
2021/03/29 2,143 2,151 2,083 2,110 355,400
2021/03/26 2,141 2,141 2,110 2,125 291,400
2021/03/25 2,139 2,154 2,126 2,140 206,000
2021/03/24 2,180 2,180 2,061 2,089 270,100
2021/03/23 2,219 2,230 2,207 2,211 238,800
2021/03/22 2,250 2,252 2,193 2,219 279,600
2021/03/19 2,239 2,253 2,215 2,235 423,700
2021/03/18 2,330 2,332 2,289 2,289 203,500
2021/03/17 2,301 2,318 2,293 2,302 156,600
2021/03/16 2,314 2,327 2,300 2,321 197,800
2021/03/15 2,300 2,344 2,283 2,344 455,000
2021/03/12 2,230 2,273 2,215 2,257 447,900
2021/03/11 2,248 2,281 2,215 2,219 457,600
2021/03/10 2,290 2,299 2,257 2,282 418,800
2021/03/09 2,343 2,349 2,283 2,303 387,300
2021/03/08 2,384 2,403 2,349 2,363 467,200
2021/03/05 2,310 2,339 2,270 2,319 346,800
2021/03/04 2,317 2,333 2,244 2,260 314,300
2021/03/03 2,273 2,312 2,250 2,309 244,900
2021/03/02 2,300 2,312 2,220 2,267 260,400
2021/03/01 2,243 2,260 2,211 2,257 231,800
2021/02/26 2,243 2,277 2,226 2,228 257,400
2021/02/25 2,303 2,307 2,266 2,274 227,000
2021/02/24 2,332 2,332 2,239 2,253 227,600
2021/02/22 2,259 2,287 2,233 2,239 299,200
2021/02/19 2,350 2,365 2,258 2,266 298,200
2021/02/18 2,476 2,483 2,366 2,386 429,900
2021/02/17 2,400 2,500 2,386 2,495 257,100
2021/02/16 2,396 2,425 2,362 2,379 170,400
2021/02/15 2,384 2,403 2,354 2,369 219,900
2021/02/12 2,360 2,369 2,308 2,313 158,200
2021/02/10 2,312 2,378 2,311 2,357 180,100
2021/02/09 2,345 2,397 2,300 2,336 421,700
2021/02/08 2,228 2,377 2,228 2,344 433,700
2021/02/05 2,150 2,170 2,124 2,146 150,000
2021/02/04 2,110 2,136 2,096 2,113 118,800
2021/02/03 2,073 2,109 2,049 2,069 120,200
2021/02/02 2,033 2,099 2,030 2,060 193,500
2021/02/01 1,989 2,022 1,970 2,003 143,100
2021/01/29 2,034 2,054 1,977 1,990 175,300
2021/01/28 2,048 2,064 2,019 2,029 168,700
2021/01/27 2,004 2,075 1,998 2,074 153,400
2021/01/26 2,041 2,041 1,985 1,999 219,800
2021/01/25 2,049 2,069 2,044 2,062 87,800
2021/01/22 2,090 2,094 2,035 2,041 216,200
2021/01/21 2,140 2,172 2,116 2,124 154,700
2021/01/20 2,099 2,147 2,083 2,126 162,600
2021/01/19 2,105 2,113 2,061 2,071 168,100
2021/01/18 2,123 2,168 2,080 2,096 212,700
2021/01/15 2,137 2,189 2,125 2,145 230,200
2021/01/14 2,092 2,121 2,073 2,088 164,700
2021/01/13 2,048 2,094 2,044 2,092 163,500
2021/01/12 2,031 2,051 2,011 2,015 103,900
2021/01/08 2,015 2,035 1,992 2,029 173,100
2021/01/07 1,950 2,021 1,949 1,997 268,900
2021/01/06 1,920 1,951 1,920 1,932 210,300
2021/01/05 1,866 1,890 1,844 1,880 135,200
2021/01/04 1,883 1,883 1,825 1,868 93,900

このページの先頭へ