コノコフィリップスの株価時系列・推移
- 52週高値
- 141.62（2026/9/15）
- 52週安値
- 85.57（2025/11/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/30 | 125.93 | 126.56 | 124.95 | 125.15 | 6,491,194 | 125.15 |
| 2026/9/29 | 123.63 | 126.18 | 123.46 | 125.44 | 7,506,693 | 125.44 |
| 2026/9/28 | 129.36 | 129.36 | 125.82 | 126.04 | 6,198,076 | 126.04 |
| 2026/9/25 | 127.40 | 128.56 | 126.97 | 127.30 | 5,083,401 | 127.30 |
| 2026/9/24 | 129.60 | 130.97 | 128.67 | 129.34 | 5,362,094 | 129.34 |
| 2026/9/23 | 126.20 | 129.50 | 125.85 | 128.09 | 5,060,431 | 128.09 |
| 2026/9/22 | 125.98 | 127.26 | 124.47 | 125.27 | 9,069,909 | 125.27 |
| 2026/9/21 | 130.28 | 130.95 | 127.24 | 127.53 | 6,157,047 | 127.53 |
| 2026/9/18 | 132.84 | 133.33 | 131.48 | 131.83 | 18,520,087 | 131.83 |
| 2026/9/17 | 131.30 | 133.40 | 130.97 | 133.19 | 7,330,342 | 133.19 |
| 2026/9/16 | 138.42 | 139.19 | 132.38 | 132.54 | 9,049,841 | 132.54 |
| 2026/9/15 | 137.57 | 141.62 | 136.32 | 141.22 | 6,562,639 | 141.22 |
| 2026/9/14 | 138.89 | 139.82 | 136.05 | 136.67 | 6,581,167 | 136.67 |
| 2026/9/11 | 136.44 | 137.66 | 135.53 | 137.35 | 5,524,352 | 137.35 |
| 2026/9/10 | 138.75 | 138.89 | 134.70 | 137.04 | 5,598,178 | 137.04 |
| 2026/9/9 | 137.01 | 137.87 | 136.15 | 136.53 | 5,552,714 | 136.53 |
| 2026/9/8 | 136.15 | 137.53 | 134.14 | 135.04 | 5,176,370 | 135.04 |
| 2026/9/4 | 134.60 | 135.42 | 132.57 | 134.26 | 5,497,254 | 134.26 |
| 2026/9/3 | 136.39 | 137.42 | 135.44 | 135.72 | 4,986,559 | 135.72 |
| 2026/9/2 | 134.96 | 137.37 | 134.65 | 137.20 | 6,020,836 | 137.20 |
1〜20/250件
