International Petroleum Corp（IPCO.TO）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	35.18	35.77	35.15	35.32	-0.31%	202,327
2026-09-01	35.20	35.44	34.86	35.43	+1.81%	202,000
2026-08-31	35.12	35.26	34.12	34.80	+0.67%	168,000
2026-08-28	34.88	35.12	34.51	34.57	-1.82%	72,926
2026-08-27	34.88	35.35	34.50	35.21	+1.35%	129,600
2026-08-26	34.40	35.45	34.37	34.74	-0.14%	91,200
2026-08-25	34.56	35.35	34.45	34.79	-1.22%	150,200
2026-08-24	35.10	35.49	34.67	35.22	+0.11%	127,600
2026-08-21	34.96	35.30	34.89	35.18	+0.98%	72,800
2026-08-20	34.92	35.34	34.60	34.84	+1.28%	97,700
2026-08-19	34.35	34.96	34.27	34.40	+0.85%	127,000
2026-08-18	34.20	34.38	33.93	34.11	+0.35%	94,900
2026-08-17	33.26	34.11	33.26	33.99	+4.81%	118,200
2026-08-14	32.21	32.69	32.21	32.43	+1.22%	74,000
2026-08-13	32.24	32.56	31.80	32.04	-1.39%	87,600
2026-08-12	32.31	32.74	32.30	32.49	+0.53%	78,200
2026-08-11	32.73	32.92	32.24	32.32	-2.36%	174,563
2026-08-10	31.38	33.28	31.38	33.10	+8.24%	330,641
2026-08-07	30.94	31.05	30.49	30.58	-2.11%	196,700
2026-08-06	30.73	31.51	30.44	31.24	+5.97%	481,800
2026-08-05	30.54	30.77	29.48	29.48	-2.77%	146,700
2026-08-04	30.86	31.28	30.07	30.32	-4.05%	240,800
2026-07-31	31.05	33.00	31.05	31.60	+2.63%	258,700
2026-07-30	30.30	30.83	30.03	30.79	+0.69%	219,800
2026-07-29	30.36	30.61	29.79	30.58	+3.14%	418,400
2026-07-28	30.03	30.52	29.46	29.65	-3.45%	397,800
2026-07-27	30.41	30.85	30.19	30.71	-3.25%	407,100
2026-07-24	31.85	31.87	31.09	31.74	-0.75%	252,900
2026-07-23	32.24	32.58	31.84	31.98	+0.16%	190,500
2026-07-22	31.77	32.01	31.57	31.93	+1.82%	66,300
2026-07-21	30.83	31.44	30.60	31.36	+2.02%	119,700
2026-07-20	30.75	30.99	30.52	30.74	-0.84%	47,100
2026-07-17	31.10	31.34	30.65	31.00	+1.94%	84,600
2026-07-16	30.26	30.75	30.24	30.41	-0.98%	103,400
2026-07-15	31.00	31.08	30.13	30.71	-1.38%	61,700
2026-07-14	31.35	31.42	30.71	31.14	-0.70%	60,400
2026-07-13	30.87	31.40	30.73	31.36	+3.02%	135,700
2026-07-10	30.60	30.80	30.19	30.44	-0.88%	55,500
2026-07-09	31.45	31.45	30.70	30.71	-3.00%	71,500
2026-07-08	30.90	31.76	30.90	31.66	+4.32%	115,800
2026-07-07	30.14	30.56	29.56	30.35	+1.27%	160,800
2026-07-06	30.59	30.64	29.87	29.97	-2.35%	61,100
2026-07-03	30.64	30.77	30.50	30.69	+1.05%	23,100
2026-07-02	30.25	30.64	30.08	30.37	-1.46%	66,100
2026-06-30	31.21	31.31	30.74	30.82	-0.42%	41,200
2026-06-29	31.44	31.67	30.81	30.95	-1.12%	178,300
2026-06-26	30.82	31.59	30.82	31.30	-0.06%	122,400
2026-06-25	30.87	31.45	30.69	31.32	+1.46%	84,300
2026-06-24	30.85	31.34	30.71	30.87	-3.68%	70,100
2026-06-23	32.02	32.15	31.78	32.05	-1.14%	114,300
2026-06-22	32.69	32.69	32.02	32.42	-0.43%	57,900
2026-06-19	32.42	32.85	32.41	32.56	+0.28%	245,600
2026-06-18	32.80	32.80	31.22	32.47	-1.75%	183,900
2026-06-17	32.99	33.60	32.64	33.05	+0.12%	150,900
2026-06-16	33.15	33.55	32.87	33.01	-1.08%	95,200
2026-06-15	33.48	33.55	32.70	33.37	-4.36%	101,300
2026-06-12	34.78	35.47	34.60	34.89	-1.33%	59,300
2026-06-11	35.84	36.34	34.89	35.36	-0.70%	67,300
2026-06-10	34.97	35.96	34.97	35.61	+2.80%	68,600
2026-06-09	35.95	35.95	34.22	34.64	-4.49%	113,900
2026-06-08	35.97	36.46	35.91	36.27	+2.89%	58,100
2026-06-05	36.78	36.78	35.24	35.25	-5.11%	83,600
2026-06-04	36.21	37.41	36.02	37.15	+2.62%	62,700
2026-06-03	35.89	36.79	35.89	36.20	+0.95%	95,600
2026-06-02	35.57	35.89	35.40	35.86	+0.06%	79,800
2026-06-01	35.72	36.30	35.52	35.84	+3.32%	72,600
2026-05-29	35.34	35.39	34.55	34.69	-3.07%	824,700
2026-05-28	35.62	36.20	35.44	35.79	+1.33%	79,700
2026-05-27	35.81	35.81	35.28	35.32	-3.66%	110,800
2026-05-26	36.59	37.28	36.50	36.66	+2.55%	88,100
2026-05-25	36.56	36.62	35.75	35.75	-4.64%	61,700
2026-05-22	37.34	37.67	37.22	37.49	+0.05%	78,900
2026-05-21	38.81	38.95	37.22	37.47	-2.06%	65,100
2026-05-20	38.94	39.47	38.06	38.26	-2.45%	195,600
2026-05-19	39.23	39.42	38.62	39.22	+1.06%	83,600
2026-05-15	38.25	38.95	37.84	38.81	+1.78%	151,500
2026-05-14	37.91	38.44	37.57	38.13	+1.65%	55,800
2026-05-13	37.49	37.91	37.26	37.51	+0.51%	51,200
2026-05-12	36.93	37.38	36.57	37.32	+2.84%	94,600
2026-05-11	36.24	36.45	35.78	36.29	+1.68%	99,700
2026-05-08	35.40	36.05	35.34	35.69	+0.68%	97,200
2026-05-07	35.22	35.58	34.57	35.45	-1.66%	164,200
2026-05-06	36.19	36.81	35.84	36.05	-5.58%	203,100
2026-05-05	37.24	38.45	36.75	38.18	+1.35%	96,900
2026-05-04	37.97	38.17	37.40	37.67	-0.58%	102,600
2026-05-01	37.75	38.00	36.89	37.89	-1.28%	195,200
2026-04-30	38.28	38.50	37.90	38.38	-0.72%	100,100
2026-04-29	38.58	39.08	38.31	38.66	+2.41%	206,600
2026-04-28	37.81	38.00	37.41	37.75	+1.26%	99,700
2026-04-27	36.78	37.43	36.78	37.28	+2.28%	213,800
2026-04-24	36.97	36.97	36.29	36.45	-1.70%	75,100
2026-04-23	36.62	37.10	36.49	37.08	+1.73%	85,600
2026-04-22	36.02	36.61	35.80	36.45	+3.02%	55,000
2026-04-21	34.66	35.52	34.55	35.38	+2.82%	79,600
2026-04-20	34.77	34.93	34.23	34.41	-0.09%	169,300
2026-04-17	34.50	34.63	33.08	34.44	-4.94%	325,600
2026-04-16	35.96	36.56	35.96	36.23	+1.09%	197,400
2026-04-15	36.29	36.42	35.83	35.84	-1.48%	151,200
2026-04-14	37.50	37.50	36.10	36.38	-2.75%	146,900
2026-04-13	37.74	38.29	37.27	37.41	+2.21%	126,900
2026-04-10	34.78	36.64	34.78	36.60	+4.24%	157,100
2026-04-09	36.01	36.34	34.89	35.11	-0.76%	138,400
2026-04-08	35.00	35.59	34.30	35.38	-7.55%	236,900
2026-04-07	37.92	38.90	37.88	38.27	+4.25%	289,300
2026-04-06	36.14	36.83	36.00	36.71	+1.16%	94,600
2026-04-02	36.83	37.59	36.07	36.29	+1.97%	228,800
2026-04-01	35.95	36.29	35.27	35.59	-5.14%	236,900
2026-03-31	37.52	38.41	36.46	37.52	+0.35%	201,400
2026-03-30	37.89	38.22	37.06	37.39	+0.13%	250,300
2026-03-27	36.01	37.42	35.97	37.34	+3.81%	162,500
2026-03-26	35.99	36.61	35.97	35.97	+0.67%	127,500
2026-03-25	35.45	35.96	35.38	35.73	-0.17%	98,000
2026-03-24	35.22	36.00	35.22	35.79	+2.40%	140,600
2026-03-23	34.44	35.75	34.17	34.95	-4.56%	247,000
2026-03-20	36.39	36.85	36.07	36.62	-3.15%	1,352,300
2026-03-19	37.00	38.36	36.99	37.81	+2.58%	273,600
2026-03-18	36.60	37.00	36.40	36.86	+0.52%	297,200
2026-03-17	35.27	36.67	35.26	36.67	+3.97%	254,100
2026-03-16	34.25	35.47	34.20	35.27	+3.31%	190,400
2026-03-13	34.39	34.84	33.88	34.14	-2.46%	168,400
2026-03-12	35.16	35.36	34.47	35.00	+0.29%	310,000
2026-03-11	33.48	35.02	33.48	34.90	+3.41%	155,100
2026-03-10	32.89	33.80	32.89	33.75	+1.84%	363,916
2026-03-09	32.37	33.68	32.24	33.14	-1.22%	383,311
2026-03-06	33.46	33.95	32.98	33.55	+0.54%	284,500
2026-03-05	33.40	33.72	33.05	33.37	+1.12%	244,100
2026-03-04	32.65	33.09	32.35	33.00	-1.40%	228,300
2026-03-03	32.70	33.67	32.40	33.47	+2.54%	338,600
2026-03-02	32.63	32.70	31.75	32.64	+4.85%	227,800
2026-02-27	31.32	31.48	30.95	31.13	+0.74%	214,800
2026-02-26	30.22	31.26	29.89	30.90	+1.15%	216,200
2026-02-25	30.51	30.62	30.05	30.55	-0.13%	160,900
2026-02-24	30.74	30.94	30.32	30.59	-0.91%	161,800
2026-02-23	30.52	31.39	30.52	30.87	+0.26%	240,100
2026-02-20	30.13	30.89	30.01	30.79	+0.95%	239,600
2026-02-19	30.15	30.52	30.04	30.50	+1.09%	168,600
2026-02-18	29.58	30.24	29.58	30.17	+2.27%	359,600
2026-02-17	29.17	29.52	28.84	29.50	+0.03%	198,300
2026-02-13	28.77	29.49	28.55	29.49	+1.72%	121,400
2026-02-12	29.86	30.02	28.46	28.99	-5.23%	324,200
2026-02-11	30.52	30.80	30.16	30.59	+2.38%	142,600
2026-02-10	30.05	30.47	29.74	29.88	-2.16%	255,500
2026-02-09	30.04	30.60	30.04	30.54	+1.66%	205,200
2026-02-06	29.00	30.05	28.87	30.04	+3.37%	293,000
2026-02-05	28.74	29.72	28.62	29.06	-3.52%	498,400
2026-02-04	28.82	30.38	28.82	30.12	+2.55%	323,700
2026-02-03	27.96	29.46	27.96	29.37	+5.01%	155,700
2026-02-02	27.33	28.19	27.15	27.97	-1.51%	277,300
2026-01-30	28.31	28.70	27.98	28.40	-0.80%	264,000
2026-01-29	28.26	28.69	27.85	28.63	+3.66%	380,700
2026-01-28	27.25	27.76	27.01	27.62	+1.73%	101,700
2026-01-27	26.00	27.16	26.00	27.15	+4.50%	103,431
2026-01-26	25.91	26.14	25.45	25.98	-0.12%	126,819
2026-01-23	26.20	26.33	25.77	26.01	+0.85%	100,200
2026-01-22	25.86	26.03	25.42	25.79	-3.37%	143,300
2026-01-21	25.61	26.72	25.61	26.69	+5.33%	176,800
2026-01-20	25.05	25.64	25.05	25.34	-0.24%	77,700
2026-01-19	25.60	25.63	25.31	25.40	-2.98%	50,100
2026-01-16	26.23	26.34	26.09	26.18	+2.63%	67,000
2026-01-15	25.84	26.04	25.38	25.51	-2.78%	135,300
2026-01-14	26.02	26.54	26.02	26.24	+0.85%	103,700
2026-01-13	25.53	26.11	25.40	26.02	+5.34%	116,500
2026-01-12	24.65	24.78	24.44	24.70	-0.08%	65,500
2026-01-09	24.57	24.80	24.48	24.72	+2.19%	106,800
2026-01-08	23.65	24.31	23.57	24.19	+3.07%	184,600
2026-01-07	23.53	23.76	23.26	23.47	-3.69%	256,000
2026-01-06	24.39	24.81	24.05	24.37	-0.12%	144,400
2026-01-05	24.79	25.24	24.10	24.40	-4.13%	160,000
2026-01-02	25.29	25.56	24.83	25.45	+2.50%	75,200
2025-12-31	24.95	25.25	24.82	24.83	-0.56%	56,100
2025-12-30	25.17	25.32	24.95	24.97	-0.04%	74,200
2025-12-29	24.75	25.07	24.75	24.98	+1.34%	55,300
2025-12-24	25.28	25.30	24.63	24.65	-1.99%	39,500
2025-12-23	24.71	25.15	24.65	25.15	+1.33%	71,000
2025-12-22	24.72	25.09	24.57	24.82	+2.01%	77,400
2025-12-19	24.33	24.50	24.15	24.33	+1.63%	1,033,800
2025-12-18	24.14	24.37	23.91	23.94	-1.20%	134,500
2025-12-17	24.12	24.36	23.81	24.23	+2.67%	117,900
2025-12-16	24.12	24.26	23.58	23.60	-5.30%	172,700
2025-12-15	25.46	25.50	24.70	24.92	-2.50%	94,100
2025-12-12	25.52	25.81	25.37	25.56	-0.66%	68,800
2025-12-11	26.16	26.33	25.72	25.73	-3.49%	115,700
2025-12-10	26.52	26.69	26.00	26.66	-0.15%	203,600
2025-12-09	27.01	27.08	26.45	26.70	-1.69%	68,400
2025-12-08	27.48	27.72	27.14	27.16	-1.63%	74,600
2025-12-05	28.01	28.20	27.51	27.61	-1.95%	98,900
2025-12-04	28.24	28.31	27.91	28.16	-2.26%	203,400
2025-12-03	27.06	28.89	27.06	28.81	+7.74%	158,100
2025-12-02	26.77	26.99	26.40	26.74	+0.26%	85,900
2025-12-01	26.40	26.86	26.35	26.67	+1.45%	105,200
2025-11-28	25.62	26.39	25.57	26.29	+1.15%	156,000
2025-11-27	25.49	26.07	25.49	25.99	+0.43%	88,700
2025-11-26	25.45	25.89	25.44	25.88	+0.15%	141,600
2025-11-25	25.63	25.85	25.39	25.84	-1.11%	126,500
2025-11-24	25.53	26.13	25.30	26.13	+1.52%	259,400
2025-11-21	25.78	25.89	25.26	25.74	-2.39%	112,300
2025-11-20	26.32	26.91	26.27	26.37	+0.19%	117,400
2025-11-19	25.77	26.51	25.69	26.32	-1.79%	164,900
2025-11-18	26.15	26.80	26.06	26.80	+0.45%	137,100
2025-11-17	26.76	27.23	26.43	26.68	-0.34%	115,900
2025-11-14	26.40	26.77	26.34	26.77	+1.13%	92,400
2025-11-13	26.29	26.56	26.28	26.47	+0.84%	139,600
2025-11-12	26.56	26.85	26.25	26.25	-0.19%	92,800
2025-11-11	25.91	26.55	25.91	26.30	+2.81%	93,300
2025-11-10	25.21	25.99	25.00	25.58	+1.95%	177,300
2025-11-07	23.84	25.11	23.84	25.09	+5.69%	103,400
2025-11-06	23.47	23.79	23.46	23.74	-1.29%	73,100
2025-11-05	23.40	24.07	23.38	24.05	+2.17%	116,700
2025-11-04	22.74	23.80	22.53	23.54	+3.70%	134,200
2025-11-03	22.31	22.72	22.25	22.70	+1.89%	80,000
2025-10-31	22.22	22.42	21.91	22.28	+2.11%	76,700
2025-10-30	21.72	21.99	21.57	21.82	-0.14%	53,000
2025-10-29	21.75	21.93	21.63	21.85	+0.14%	76,200
2025-10-28	21.93	22.07	21.80	21.82	-1.13%	57,400
2025-10-27	22.03	22.10	21.84	22.07	+0.87%	63,700
2025-10-24	22.27	22.30	21.88	21.88	-2.37%	54,400
2025-10-23	22.41	22.57	22.17	22.41	+4.92%	82,000
2025-10-22	21.02	21.45	21.02	21.36	+1.67%	65,100
2025-10-21	20.95	21.12	20.74	21.01	-1.22%	63,900
2025-10-20	21.16	21.34	21.04	21.27	+0.24%	124,400
2025-10-17	21.26	21.32	21.00	21.22	-0.79%	152,900
2025-10-16	22.15	22.15	21.30	21.39	-3.91%	95,600
2025-10-15	22.90	22.96	22.00	22.26	-1.50%	215,400
2025-10-14	22.37	22.70	22.30	22.60	+0.76%	71,500
2025-10-10	23.03	23.04	22.39	22.43	-5.24%	93,200
2025-10-09	24.04	24.35	23.60	23.67	-1.95%	49,000
2025-10-08	24.20	24.23	23.95	24.14	-0.25%	36,800
2025-10-07	24.13	24.22	23.65	24.20	-0.74%	37,500
2025-10-06	24.04	24.41	23.89	24.38	+3.44%	50,600
2025-10-03	23.29	23.61	23.29	23.57	+1.59%	32,300
2025-10-02	23.48	23.52	23.11	23.20	-1.11%	48,500
2025-10-01	23.08	23.47	23.02	23.46	+1.03%	45,300
2025-09-30	23.39	23.44	23.01	23.22	-1.07%	77,200
2025-09-29	23.86	23.86	23.44	23.47	-3.65%	100,000
2025-09-26	24.17	24.55	24.08	24.36	+0.70%	87,800
2025-09-25	23.87	24.24	23.75	24.19	+0.42%	78,700
2025-09-24	24.12	24.29	23.99	24.09	-0.70%	83,400
2025-09-23	23.93	24.55	23.93	24.26	+1.21%	93,500
2025-09-22	23.47	24.01	23.25	23.97	+1.91%	70,000
2025-09-19	23.54	23.72	23.36	23.52	-2.29%	1,013,700
2025-09-18	24.10	24.11	23.90	24.07	+0.08%	51,400
2025-09-17	24.03	24.35	24.02	24.05	-1.39%	87,600
2025-09-16	23.99	24.39	23.89	24.39	+1.67%	69,200
2025-09-15	24.00	24.02	23.74	23.99	+0.00%	71,800
2025-09-12	24.32	24.40	23.92	23.99	-0.17%	76,100
2025-09-11	23.95	24.19	23.85	24.03	-0.87%	67,900
2025-09-10	24.18	24.29	23.89	24.24	+1.08%	100,700
2025-09-09	24.42	24.48	23.87	23.98	-1.64%	87,000
2025-09-08	24.32	24.47	24.09	24.38	+1.29%	64,300
2025-09-05	24.51	24.60	24.04	24.07	-1.84%	86,500

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：11月（+15.81%）。最も弱い月：9月（-8.80%）。日次データ2年分（2025–2026）に基づく。

1月+10.01%
2月+9.60%
3月+12.94%
4月-3.11%
5月-1.13%
6月-2.15%
7月+3.63%
8月+13.21%
9月-8.80%
10月-5.03%
11月+15.81%
12月-6.90%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

International Petroleum Corp（IPCO.TO）の直近終値は？

2026-09-02 時点で 35.32。Closelookデータレイクの日次価格記録より。

IPCO.TO の52週高値・安値は？

直近52週間で高値 39.47、安値 20.74（2026-09-02 時点）。

International Petroleum Corp が歴史的に最も強い月と弱い月は？

歴史的に、IPCO.TO の最も強い月は 11月（平均 +15.81%）、最も弱い月は 9月（平均 -8.80%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー420本から計算。