KabuInsight

石油資源開発

1662
プライム/鉱業/Japan Petroleum Exploration Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,514.02,618.02,481.02,572.0+77.0+3.09%4,079,200
2026-03-122,443.02,499.02,425.02,495.0+52.0+2.13%3,992,400
2026-03-112,354.02,460.02,348.02,443.0+73.0+3.08%2,427,700
2026-03-102,252.02,398.02,245.02,370.0-18.0-0.75%3,407,000
2026-03-092,411.02,609.02,321.02,388.0-23.0-0.95%10,558,200
2026-03-062,513.02,520.02,387.02,411.0-64.0-2.59%3,047,700
2026-03-052,407.02,531.02,372.02,475.0+91.0+3.82%5,389,800
2026-03-042,432.02,524.02,280.02,384.0-198.0-7.67%5,589,800
2026-03-032,715.02,717.02,559.02,582.0-87.0-3.26%6,475,800
2026-03-022,635.02,717.02,543.02,669.0+284.0+11.91%11,199,400
2026-02-272,229.02,387.02,214.02,385.0+141.0+6.28%2,726,200
2026-02-262,274.02,298.02,222.02,244.0-29.0-1.28%1,850,600
2026-02-252,300.02,306.02,235.02,273.0-47.0-2.03%2,086,900
2026-02-242,367.02,389.02,282.02,320.0-37.0-1.57%2,351,800
2026-02-202,369.02,370.02,304.02,357.0+21.0+0.90%2,464,600
2026-02-192,269.02,339.02,258.02,336.0+112.0+5.04%2,175,700
2026-02-182,200.02,239.02,190.02,224.0+29.0+1.32%1,179,600
2026-02-172,224.02,275.02,185.02,195.0-29.0-1.30%2,149,400
2026-02-162,280.02,315.02,213.02,224.0-12.0-0.54%2,227,900
2026-02-132,265.02,337.02,208.02,236.0-129.0-5.45%4,644,400
2026-02-122,170.02,510.02,163.02,365.0+226.0+10.57%15,131,000
2026-02-102,070.02,139.02,062.02,139.0+97.0+4.75%3,494,900
2026-02-092,082.02,086.02,025.02,042.0-8.0-0.39%2,723,900
2026-02-061,977.02,053.01,970.02,050.0+34.0+1.69%2,104,500
2026-02-052,018.02,047.01,980.02,016.0+6.0+0.30%2,468,600
2026-02-041,959.02,022.01,943.02,010.0+88.0+4.58%3,357,900
2026-02-031,911.01,932.01,888.01,922.0+50.0+2.67%1,793,000
2026-02-021,979.01,979.01,865.01,872.0-22.0-1.16%3,517,500
2026-01-301,920.01,947.01,872.01,894.0-1.0-0.05%2,400,000
2026-01-291,900.01,902.01,828.01,895.0+3.0+0.16%3,037,700
2026-01-281,920.01,940.01,874.01,892.0-18.0-0.94%2,253,600
2026-01-271,870.01,910.01,847.01,910.0+20.0+1.06%2,102,000
2026-01-261,886.01,910.01,853.01,890.0+3.0+0.16%2,497,300
2026-01-231,888.01,917.01,861.01,887.0-5.0-0.26%1,987,100
2026-01-221,900.01,916.01,878.01,892.0+19.0+1.01%2,558,500
2026-01-211,834.01,896.01,822.01,873.0-1.0-0.05%3,146,500
2026-01-201,942.01,943.01,858.01,874.0-36.0-1.88%2,667,400
2026-01-191,920.01,935.01,866.01,910.0+26.0+1.38%3,923,500
2026-01-162,011.02,015.01,849.01,884.0-163.0-7.96%9,811,700
2026-01-152,032.02,145.02,008.02,047.0-78.0-3.67%11,454,200
2026-01-141,975.02,147.01,937.02,125.0+205.0+10.68%15,666,700
2026-01-131,995.01,996.01,861.01,920.0+165.0+9.40%10,448,700
2026-01-091,699.01,763.01,698.01,755.0+85.0+5.09%4,129,100
2026-01-081,670.01,743.01,655.01,670.0+72.0+4.51%5,311,200
2026-01-071,654.01,675.01,587.01,598.0-41.0-2.50%3,402,400
2026-01-061,596.01,648.01,594.01,639.0+63.0+4.00%1,805,800
2026-01-051,590.01,617.01,570.01,576.0+6.0+0.38%2,128,700
2025-12-301,550.01,582.01,542.01,570.0+23.0+1.49%1,382,200
2025-12-291,542.01,548.01,523.01,547.0+15.0+0.98%812,600
2025-12-261,546.01,556.01,525.01,532.0-11.0-0.71%811,700
2025-12-251,548.01,571.01,539.01,543.0+4.0+0.26%953,500
2025-12-241,530.01,566.01,524.01,539.0+11.0+0.72%1,680,700
2025-12-231,531.01,544.01,512.01,528.0-3.0-0.20%1,475,200
2025-12-221,561.01,572.01,515.01,531.0-31.0-1.98%2,364,200
2025-12-191,550.01,647.01,520.01,562.0+36.0+2.36%9,968,700
2025-12-181,384.01,532.01,356.01,526.0+158.0+11.55%5,088,100
2025-12-171,367.01,372.01,336.01,368.0-16.0-1.16%807,800
2025-12-161,426.01,427.01,382.01,384.0-55.0-3.82%904,400
2025-12-151,416.01,441.01,407.01,439.0+28.0+1.98%912,500
2025-12-121,425.01,425.01,401.01,411.0-1.0-0.07%764,400
2025-12-111,450.01,450.01,412.01,412.0-29.0-2.01%576,400
2025-12-101,444.01,458.01,431.01,441.0+9.0+0.63%766,500
2025-12-091,427.01,444.01,414.01,432.00.00.00%738,500
2025-12-081,440.01,446.01,418.01,432.0+6.0+0.42%733,000
2025-12-051,430.01,447.01,425.01,426.0-1.0-0.07%839,900
2025-12-041,408.01,429.01,404.01,427.0+19.0+1.35%916,300
2025-12-031,384.01,419.01,384.01,408.0+16.0+1.15%1,407,500
2025-12-021,418.01,431.01,384.01,392.0-22.0-1.56%1,002,700
2025-12-011,435.01,440.01,386.01,414.0-12.0-0.84%1,310,500
2025-11-281,430.01,442.01,426.01,426.0-10.0-0.70%943,700
2025-11-271,445.01,455.01,428.01,436.0+6.0+0.42%1,074,100
2025-11-261,398.01,431.01,395.01,430.0+43.0+3.10%1,421,000
2025-11-251,388.01,394.01,369.01,387.0+18.0+1.31%1,114,300
2025-11-211,340.01,379.01,338.01,369.0-7.0-0.51%1,227,500
2025-11-201,373.01,390.01,364.01,376.0+21.0+1.55%916,900
2025-11-191,360.01,368.01,326.01,355.0+6.0+0.44%1,087,700
2025-11-181,395.01,404.01,342.01,349.0-42.0-3.02%1,715,700
2025-11-171,365.01,391.01,351.01,391.0+43.0+3.19%1,495,400
2025-11-141,332.01,363.01,324.01,348.00.00.00%1,446,600
2025-11-131,341.01,369.01,332.01,348.0+6.0+0.45%1,231,900
2025-11-121,352.01,374.01,295.01,342.0+3.0+0.22%3,535,800
2025-11-111,345.01,355.01,319.01,339.0-7.0-0.52%1,249,300
2025-11-101,320.01,346.01,308.01,346.0+46.0+3.54%1,718,700
2025-11-071,289.01,303.01,288.01,300.0+5.0+0.39%497,200
2025-11-061,291.01,311.01,286.01,295.0+13.0+1.01%728,000
2025-11-051,285.01,289.01,243.01,282.0-24.0-1.84%950,900
2025-11-041,289.01,319.01,287.01,306.0+20.0+1.56%1,294,700
2025-10-311,295.01,295.01,273.01,286.0-2.0-0.16%778,500
2025-10-301,268.01,297.01,268.01,288.0+20.0+1.58%2,240,800
2025-10-291,305.01,308.01,265.01,268.0-22.0-1.71%848,600
2025-10-281,345.01,355.01,289.01,290.0-56.0-4.16%1,340,300
2025-10-271,326.01,350.01,324.01,346.0+28.0+2.12%995,000
2025-10-241,324.01,329.01,306.01,318.0+10.0+0.76%789,300
2025-10-231,275.01,313.01,273.01,308.0+38.0+2.99%1,050,600
2025-10-221,261.01,277.01,251.01,270.0+9.0+0.71%671,900
2025-10-211,280.01,287.01,256.01,261.0+3.0+0.24%971,200
2025-10-201,249.01,258.01,238.01,258.0+32.0+2.61%661,700
2025-10-171,230.01,240.01,224.01,226.0-14.0-1.13%699,600
2025-10-161,241.01,249.01,230.01,240.0+10.0+0.81%560,400
2025-10-151,219.01,233.01,210.01,230.0+24.0+1.99%879,900
2025-10-141,258.01,272.01,195.01,206.0-56.0-4.44%4,646,300
2025-10-101,325.01,325.01,254.01,262.0-76.0-5.68%3,122,300
2025-10-091,320.01,346.01,315.01,338.0+16.0+1.21%874,400
2025-10-081,330.01,337.01,319.01,322.0+8.0+0.61%987,800
2025-10-071,316.01,338.01,307.01,314.0+7.0+0.54%828,700
2025-10-061,289.01,316.01,283.01,307.0+53.0+4.23%1,917,500
2025-10-031,250.01,266.01,241.01,254.0-20.0-1.57%945,800
2025-10-021,276.01,284.01,264.01,274.0-1.0-0.08%875,800
2025-10-011,285.01,292.01,270.01,275.0-20.0-1.54%1,064,800
2025-09-301,295.01,305.01,276.01,295.0-15.0-1.15%1,648,300
2025-09-291,305.01,318.01,296.01,310.0-30.0-2.24%1,050,900
2025-09-261,340.01,352.01,333.01,340.0+4.0+0.30%1,072,800
2025-09-251,340.01,341.01,326.01,336.0+13.0+0.98%912,700
2025-09-241,328.01,333.01,311.01,323.0+7.0+0.53%988,400
2025-09-221,270.01,322.01,269.01,316.0+46.0+3.62%2,072,800
2025-09-191,285.01,310.01,267.01,270.0-15.0-1.17%1,798,200
2025-09-181,265.01,291.01,259.01,285.0+28.0+2.23%1,434,200
2025-09-171,266.01,271.01,248.01,257.0-1.0-0.08%901,700
2025-09-161,245.01,258.01,238.01,258.0+24.0+1.94%618,500
2025-09-121,255.01,259.01,231.01,234.0——679,800

直近120営業日分を表示