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
2026/06/16 1,650 1,663 1,628 1,648 1,305,200
2026/06/15 1,658 1,697 1,635 1,655 1,666,500
2026/06/12 1,640 1,662 1,627 1,658 1,517,300
2026/06/11 1,679 1,718 1,646 1,668 1,719,700
2026/06/10 1,729 1,733 1,631 1,639 1,743,500
2026/06/09 1,751 1,773 1,727 1,727 1,111,700
2026/06/08 1,708 1,749 1,702 1,734 1,707,000
2026/06/05 1,755 1,769 1,718 1,730 1,577,700
2026/06/04 1,730 1,749 1,708 1,721 1,874,500
2026/06/03 1,780 1,798 1,741 1,760 2,445,000
2026/06/02 1,760 1,808 1,744 1,761 1,812,600
2026/06/01 1,780 1,785 1,704 1,753 2,114,000
2026/05/29 1,837 1,837 1,789 1,789 1,828,000
2026/05/28 1,875 1,887 1,832 1,868 2,101,700
2026/05/27 1,842 1,894 1,839 1,872 1,838,300
2026/05/26 1,830 1,855 1,788 1,835 1,495,600
2026/05/25 1,886 1,895 1,808 1,840 1,692,100
2026/05/22 1,896 1,921 1,867 1,900 1,483,500
2026/05/21 1,910 1,927 1,878 1,883 2,359,600
2026/05/20 1,995 2,046 1,982 2,021 2,506,600
2026/05/19 1,970 1,998 1,933 1,955 1,282,700
2026/05/18 1,965 1,989 1,924 1,933 1,948,000
2026/05/15 2,001 2,001 1,919 1,965 2,191,500
2026/05/14 2,001 2,012 1,933 2,012 2,657,500
2026/05/13 2,158 2,248 1,972 1,998 5,240,000
2026/05/12 2,180 2,211 2,169 2,198 1,668,200
2026/05/11 2,130 2,196 2,130 2,164 2,013,700
2026/05/08 2,135 2,165 2,084 2,155 1,993,000
2026/05/07 2,058 2,127 2,050 2,117 3,022,900
2026/05/01 2,247 2,254 2,196 2,233 1,114,100
2026/04/30 2,314 2,339 2,235 2,275 1,939,100
2026/04/28 2,192 2,295 2,191 2,295 1,682,900
2026/04/27 2,230 2,230 2,151 2,181 1,397,500
2026/04/24 2,265 2,303 2,246 2,253 2,479,600
2026/04/23 2,182 2,323 2,182 2,315 4,870,100
2026/04/22 2,197 2,217 2,126 2,127 3,549,200
2026/04/21 2,146 2,176 2,095 2,131 3,568,200
2026/04/20 2,248 2,265 2,130 2,168 5,294,900
2026/04/17 2,421 2,426 2,336 2,348 2,743,800
2026/04/16 2,386 2,419 2,374 2,396 1,638,200
2026/04/15 2,441 2,458 2,396 2,400 1,919,600
2026/04/14 2,435 2,512 2,365 2,491 2,468,500
2026/04/13 2,487 2,529 2,474 2,524 3,066,100
2026/04/10 2,461 2,525 2,378 2,387 2,021,600
2026/04/09 2,460 2,525 2,444 2,464 3,113,500
2026/04/08 2,500 2,504 2,414 2,414 4,181,500
2026/04/07 2,585 2,609 2,508 2,519 2,288,600
2026/04/06 2,558 2,580 2,512 2,519 2,679,100
2026/04/03 2,499 2,580 2,485 2,577 2,708,300
2026/03/27 2,601 2,665 2,574 2,664 3,863,000
2026/03/26 2,479 2,612 2,469 2,594 4,237,100
2026/03/25 2,590 2,602 2,448 2,456 3,183,200
2026/03/24 2,485 2,573 2,475 2,520 3,993,700
2026/03/23 2,591 2,627 2,444 2,483 5,263,600
2026/03/19 2,754 2,785 2,591 2,591 6,554,300
2026/03/18 2,674 2,819 2,664 2,715 6,067,000
2026/03/17 2,542 2,687 2,530 2,654 4,472,800
2026/03/16 2,640 2,647 2,537 2,562 4,130,600
2026/03/13 2,514 2,618 2,481 2,572 4,079,200
2026/03/12 2,443 2,499 2,425 2,495 3,992,400
2026/03/11 2,354 2,460 2,348 2,443 2,427,700
2026/03/10 2,252 2,398 2,245 2,370 3,407,000
2026/03/09 2,411 2,609 2,321 2,388 10,558,200
2026/03/06 2,513 2,520 2,387 2,411 3,047,700
2026/03/05 2,407 2,531 2,372 2,475 5,389,800
2026/03/04 2,432 2,524 2,280 2,384 5,589,800
2026/03/03 2,715 2,717 2,559 2,582 6,475,800
2026/03/02 2,635 2,717 2,543 2,669 11,199,400
2026/02/27 2,229 2,387 2,214 2,385 2,726,200
2026/02/26 2,274 2,298 2,222 2,244 1,850,600
2026/02/25 2,300 2,306 2,235 2,273 2,086,900
2026/02/24 2,367 2,389 2,282 2,320 2,351,800
2026/02/20 2,369 2,370 2,304 2,357 2,464,600
2026/02/19 2,269 2,339 2,258 2,336 2,175,700
2026/02/18 2,200 2,239 2,190 2,224 1,179,600
2026/02/17 2,224 2,275 2,185 2,195 2,149,400
2026/02/16 2,280 2,315 2,213 2,224 2,227,900
2026/02/13 2,265 2,337 2,208 2,236 4,644,400
2026/02/12 2,170 2,510 2,163 2,365 15,131,000
2026/02/10 2,070 2,139 2,062 2,139 3,494,900
2026/02/09 2,082 2,086 2,025 2,042 2,723,900
2026/02/06 1,977 2,053 1,970 2,050 2,104,500
2026/02/05 2,018 2,047 1,980 2,016 2,468,600
2026/02/04 1,959 2,022 1,943 2,010 3,357,900
2026/02/03 1,911 1,932 1,888 1,922 1,793,000
2026/02/02 1,979 1,979 1,865 1,872 3,517,500
2026/01/30 1,920 1,947 1,872 1,894 2,400,000
2026/01/29 1,900 1,902 1,828 1,895 3,037,700
2026/01/28 1,920 1,940 1,874 1,892 2,253,600
2026/01/27 1,870 1,910 1,847 1,910 2,102,000
2026/01/26 1,886 1,910 1,853 1,890 2,497,300
2026/01/23 1,888 1,917 1,861 1,887 1,987,100
2026/01/22 1,900 1,916 1,878 1,892 2,558,500
2026/01/21 1,834 1,896 1,822 1,873 3,146,500
2026/01/20 1,942 1,943 1,858 1,874 2,667,400
2026/01/19 1,920 1,935 1,866 1,910 3,923,500
2026/01/16 2,011 2,015 1,849 1,884 9,811,700
2026/01/15 2,032 2,145 2,008 2,047 11,454,200
2026/01/14 1,975 2,147 1,937 2,125 15,666,700
2026/01/13 1,995 1,996 1,861 1,920 10,448,700
2026/01/09 1,699 1,763 1,698 1,755 4,129,100
2026/01/08 1,670 1,743 1,655 1,670 5,311,200
2026/01/07 1,654 1,675 1,587 1,598 3,402,400
2026/01/06 1,596 1,648 1,594 1,639 1,805,800
2026/01/05 1,590 1,617 1,570 1,576 2,128,700

このページの先頭へ