Precision Drilling Corporation（PD.TO）— 株価履歴

2026-10-16 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
2026-10-16	119.19	121.40	119.19	120.38	+1.78%	34,764
2026-10-15	119.54	119.54	116.01	118.28	-1.99%	33,300
2026-10-14	120.83	122.97	120.54	120.68	-0.72%	23,600
2026-10-13	120.02	123.16	119.67	121.55	+1.27%	42,300
2026-10-09	119.43	121.32	119.43	120.02	+0.34%	30,800
2026-10-08	120.56	122.00	119.46	119.61	+0.51%	50,200
2026-10-07	120.04	123.22	116.63	119.00	-1.18%	118,500
2026-10-06	124.71	125.60	120.42	120.42	-4.19%	92,700
2026-10-05	120.05	127.43	118.97	125.69	+4.15%	57,300
2026-10-02	118.62	121.45	117.73	120.68	+1.63%	57,400
2026-10-01	116.17	119.20	116.17	118.74	+3.62%	42,300
2026-09-30	112.42	116.66	112.42	114.59	+1.99%	51,400
2026-09-29	113.00	113.64	111.16	112.35	-1.45%	66,300
2026-09-28	116.83	117.18	113.97	114.00	-1.72%	68,800
2026-09-25	115.41	117.14	114.96	116.00	-1.39%	33,200
2026-09-24	117.24	119.41	116.50	117.63	+0.99%	76,700
2026-09-23	117.35	118.68	116.20	116.48	-0.62%	52,600
2026-09-22	116.40	119.37	116.00	117.21	-0.66%	35,200
2026-09-21	121.06	121.06	116.25	117.99	-4.09%	75,500
2026-09-18	123.60	123.60	120.60	123.02	+0.82%	53,500
2026-09-17	122.06	123.52	121.56	122.02	+1.30%	51,800
2026-09-16	123.98	123.99	119.47	120.45	-3.17%	78,300
2026-09-15	122.00	125.00	121.90	124.39	+3.43%	65,800
2026-09-14	125.25	125.66	119.05	120.26	-3.55%	109,300
2026-09-11	123.31	124.85	122.74	124.69	+1.02%	42,500
2026-09-10	126.07	127.06	122.16	123.43	-0.68%	45,200
2026-09-09	127.50	127.66	123.26	124.27	-0.35%	43,800
2026-09-08	124.91	127.89	123.72	124.71	+0.07%	47,900
2026-09-04	125.69	125.69	123.10	124.62	-2.21%	46,900
2026-09-03	129.04	130.27	126.70	127.43	-2.00%	36,400
2026-09-02	128.20	131.13	126.16	130.03	+1.32%	106,500
2026-09-01	127.00	129.15	126.71	128.33	+0.98%	46,900
2026-08-31	126.39	129.29	125.50	127.08	+1.51%	50,600
2026-08-28	124.93	126.25	124.63	125.19	-0.09%	52,500
2026-08-27	119.03	125.44	119.03	125.30	+4.44%	48,500
2026-08-26	119.00	121.41	118.88	119.97	-0.47%	29,800
2026-08-25	120.42	121.91	119.60	120.54	-0.71%	74,400
2026-08-24	124.87	125.30	119.60	121.40	-3.73%	63,400
2026-08-21	122.96	127.58	121.96	126.10	+2.61%	173,600
2026-08-20	122.73	124.85	120.99	122.89	+0.89%	56,800
2026-08-19	124.13	124.20	121.23	121.80	-0.93%	63,400
2026-08-18	123.10	124.89	122.07	122.94	-0.03%	75,700
2026-08-17	117.55	123.21	117.24	122.98	+4.84%	139,500
2026-08-14	116.42	118.29	115.97	117.30	+1.66%	60,100
2026-08-13	115.60	117.78	115.11	115.38	-1.11%	48,500
2026-08-12	114.98	116.82	113.84	116.68	+1.15%	50,900
2026-08-11	113.23	116.10	113.23	115.35	+1.81%	65,800
2026-08-10	106.55	113.95	106.55	113.30	+7.34%	125,900
2026-08-07	107.62	107.62	105.01	105.55	-1.98%	89,500
2026-08-06	106.90	110.25	105.79	107.68	+2.60%	90,500
2026-08-05	107.07	107.63	104.51	104.95	-1.98%	73,100
2026-08-04	108.13	109.52	106.55	107.07	-1.77%	116,900
2026-07-31	107.07	110.01	107.07	109.00	+2.16%	93,600
2026-07-30	103.49	107.45	102.83	106.70	+3.69%	170,000
2026-07-29	110.00	112.10	101.22	102.90	-7.03%	246,700
2026-07-28	112.68	114.17	110.00	110.68	-2.51%	82,100
2026-07-27	116.13	118.36	113.14	113.53	-5.01%	78,600
2026-07-24	121.00	122.14	118.58	119.52	-0.78%	42,600
2026-07-23	122.18	123.99	119.57	120.46	+0.17%	57,100
2026-07-22	120.26	122.34	120.11	120.26	+0.76%	38,800
2026-07-21	116.45	119.35	116.21	119.35	+2.89%	41,800
2026-07-20	116.27	117.53	115.59	116.00	-1.03%	46,600
2026-07-17	117.00	117.30	113.89	117.21	+1.80%	46,700
2026-07-16	114.95	116.85	114.36	115.14	+0.10%	48,100
2026-07-15	116.38	117.24	112.18	115.02	-1.11%	91,200
2026-07-14	118.00	119.93	115.12	116.31	-1.57%	93,300
2026-07-13	116.11	119.24	116.11	118.17	+3.93%	87,400
2026-07-10	114.45	115.24	112.55	113.70	-0.59%	65,200
2026-07-09	115.06	115.06	112.57	114.38	-0.79%	67,200
2026-07-08	112.58	115.65	112.58	115.29	+3.52%	112,300
2026-07-07	107.84	112.24	107.84	111.37	+3.55%	70,200
2026-07-06	110.00	111.16	106.92	107.55	-1.89%	73,000
2026-07-03	107.82	110.36	107.82	109.62	+2.26%	30,900
2026-07-02	108.59	109.36	106.28	107.20	-1.58%	93,700
2026-06-30	109.31	111.65	108.50	108.92	-0.29%	79,100
2026-06-29	112.68	113.34	109.08	109.24	-0.85%	62,100
2026-06-26	111.72	112.24	109.40	110.18	-1.84%	75,100
2026-06-25	110.10	112.60	109.10	112.25	+1.44%	49,300
2026-06-24	116.03	116.20	109.69	110.66	-6.73%	86,700
2026-06-23	119.00	119.54	117.86	118.65	-0.48%	51,000
2026-06-22	118.90	120.17	116.66	119.22	+0.05%	80,700
2026-06-19	118.79	120.33	118.79	119.16	+0.96%	19,900
2026-06-18	120.07	120.07	115.37	118.03	-2.62%	105,400
2026-06-17	122.33	124.54	120.31	121.20	-1.09%	103,800
2026-06-16	123.57	125.26	121.41	122.54	-2.45%	134,000
2026-06-15	126.00	128.18	123.54	125.62	-6.18%	154,400
2026-06-12	134.00	136.67	133.79	133.89	-0.54%	60,000
2026-06-11	135.83	137.22	132.15	134.62	+0.64%	92,400
2026-06-10	131.45	136.71	131.45	133.77	+1.92%	78,100
2026-06-09	133.26	135.10	127.83	131.25	-3.38%	87,200
2026-06-08	130.14	137.23	130.14	135.84	+4.62%	124,000
2026-06-05	137.00	137.00	128.69	129.84	-5.45%	82,200
2026-06-04	129.94	138.86	129.94	137.33	+3.94%	88,100
2026-06-03	129.32	133.69	127.81	132.13	+2.39%	69,500
2026-06-02	127.75	129.74	127.07	129.04	+1.14%	68,900
2026-06-01	124.27	129.20	124.27	127.58	+3.57%	98,200
2026-05-29	124.11	125.05	121.87	123.18	-0.74%	63,300
2026-05-28	125.05	126.87	123.79	124.10	+0.30%	74,400
2026-05-27	126.08	126.08	122.84	123.73	-3.34%	85,400
2026-05-26	129.22	133.03	127.53	128.01	+1.22%	84,400
2026-05-25	130.34	132.39	125.78	126.47	-5.58%	74,000
2026-05-22	131.62	133.95	130.57	133.94	+0.87%	56,700
2026-05-21	135.11	136.55	130.31	132.78	-1.67%	115,500
2026-05-20	137.42	140.36	133.75	135.03	-1.88%	126,500
2026-05-19	132.00	139.47	131.99	137.62	+5.34%	193,600
2026-05-15	130.10	130.68	127.79	130.64	+1.32%	56,900
2026-05-14	127.79	129.52	127.46	128.94	+0.90%	48,800
2026-05-13	127.80	129.67	125.66	127.79	+0.15%	46,600
2026-05-12	126.34	128.28	124.75	127.60	+1.28%	121,200
2026-05-11	121.84	126.50	121.84	125.99	+4.76%	66,600
2026-05-08	122.77	122.85	120.13	120.26	-2.16%	51,200
2026-05-07	123.94	124.08	119.74	122.92	-1.74%	130,400
2026-05-06	126.28	126.28	124.14	125.10	-3.77%	118,800
2026-05-05	129.73	130.60	127.54	130.00	-0.15%	70,000
2026-05-04	128.55	131.21	126.94	130.20	+1.13%	83,100
2026-05-01	125.31	130.57	125.31	128.74	+1.61%	107,800
2026-04-30	129.97	130.98	124.80	126.70	-9.52%	338,400
2026-04-29	136.34	140.20	135.66	140.03	+3.60%	98,400
2026-04-28	134.07	136.02	132.88	135.16	+2.32%	47,900
2026-04-27	130.40	132.97	130.20	132.09	+1.47%	94,400
2026-04-24	125.00	130.18	124.16	130.18	+3.41%	72,800
2026-04-23	122.06	126.05	121.72	125.89	+3.63%	79,300
2026-04-22	119.64	121.48	118.96	121.48	+3.26%	83,000
2026-04-21	114.47	117.70	114.47	117.64	+3.77%	149,200
2026-04-20	115.08	116.84	113.22	113.37	-0.87%	96,200
2026-04-17	120.23	120.23	112.17	114.36	-5.92%	192,800
2026-04-16	122.40	124.73	120.86	121.55	-0.64%	121,000
2026-04-15	122.55	124.49	122.00	122.33	-1.31%	130,300
2026-04-14	127.45	127.75	122.88	123.96	-3.19%	142,000
2026-04-13	128.34	131.11	127.44	128.04	+0.18%	59,500
2026-04-10	126.32	128.90	126.32	127.81	+0.06%	31,600
2026-04-09	128.97	131.72	126.78	127.73	-0.91%	129,100
2026-04-08	125.74	129.49	122.85	128.90	-2.86%	78,300
2026-04-07	130.91	136.17	130.84	132.69	+0.39%	69,300
2026-04-06	129.95	132.24	129.05	132.18	+0.82%	68,700
2026-04-02	132.02	134.85	130.58	131.10	+1.39%	65,600
2026-04-01	136.12	136.25	128.48	129.30	-5.55%	106,500
2026-03-31	137.93	142.04	133.40	136.90	+0.15%	128,400
2026-03-30	141.02	143.00	136.11	136.70	-2.42%	88,800
2026-03-27	141.27	143.16	139.12	140.09	-0.33%	125,600
2026-03-26	141.78	143.81	140.18	140.55	-0.26%	64,400
2026-03-25	139.67	141.76	139.38	140.91	+0.43%	49,100
2026-03-24	139.00	142.08	138.84	140.31	+2.15%	90,200
2026-03-23	134.00	138.99	133.18	137.36	+1.35%	78,100
2026-03-20	134.89	135.84	132.71	135.53	+0.48%	112,600
2026-03-19	131.05	138.65	131.05	134.88	+2.11%	129,500
2026-03-18	130.07	133.20	128.83	132.09	+2.11%	79,800
2026-03-17	128.79	131.21	128.79	129.36	+1.75%	93,500
2026-03-16	126.88	129.53	124.42	127.13	+0.20%	107,000
2026-03-13	125.11	128.00	124.13	126.87	+0.71%	60,800
2026-03-12	128.00	128.00	124.58	125.98	-0.91%	140,900
2026-03-11	124.36	127.25	122.75	127.14	+2.36%	92,000
2026-03-10	124.13	126.28	122.72	124.21	+0.23%	94,100
2026-03-09	122.93	127.52	121.51	123.93	+1.62%	111,300
2026-03-06	120.15	123.32	118.80	121.95	+1.54%	83,200
2026-03-05	121.07	121.90	118.02	120.10	-0.02%	95,300
2026-03-04	118.70	122.33	118.70	120.12	+0.53%	67,500
2026-03-03	121.97	122.22	117.33	119.49	-1.98%	169,200
2026-03-02	122.24	125.08	119.51	121.90	+3.03%	123,000
2026-02-27	118.64	119.71	116.86	118.32	+0.54%	126,900
2026-02-26	117.62	119.50	117.00	117.68	-0.99%	68,300
2026-02-25	119.93	120.00	117.34	118.86	-0.88%	52,100
2026-02-24	119.66	121.56	119.03	119.92	-0.16%	67,800
2026-02-23	120.94	122.65	117.70	120.11	-0.50%	55,100
2026-02-20	121.86	122.15	119.12	120.71	-1.54%	69,200
2026-02-19	122.68	126.47	121.24	122.60	+0.28%	122,900
2026-02-18	120.85	122.28	119.99	122.26	+2.85%	78,500
2026-02-17	117.97	122.00	117.32	118.87	-0.14%	137,900
2026-02-13	112.50	119.65	112.50	119.04	+5.25%	193,500
2026-02-12	119.25	121.54	110.49	113.10	-7.68%	265,900
2026-02-11	119.06	122.65	119.06	122.51	+3.61%	95,400
2026-02-10	120.00	120.00	116.75	118.24	-1.19%	56,300
2026-02-09	118.86	121.77	118.84	119.67	+0.68%	79,700
2026-02-06	114.27	120.23	114.27	118.86	+4.45%	133,800
2026-02-05	112.89	114.26	110.51	113.80	-0.60%	82,600
2026-02-04	111.00	115.32	110.99	114.49	+2.36%	126,400
2026-02-03	109.37	111.94	109.26	111.85	+2.84%	61,700
2026-02-02	105.90	109.96	105.90	108.76	+0.15%	81,200
2026-01-30	109.37	110.04	106.76	108.60	-1.17%	80,000
2026-01-29	108.24	110.43	107.45	109.89	+2.98%	123,300
2026-01-28	107.15	107.98	105.87	106.71	-0.36%	73,400
2026-01-27	106.05	108.40	106.05	107.10	+0.07%	74,500
2026-01-26	106.17	107.15	104.83	107.03	+2.04%	29,500
2026-01-23	105.90	107.00	104.56	104.89	+0.22%	132,800
2026-01-22	105.62	105.62	103.73	104.66	-1.27%	56,500
2026-01-21	102.52	106.57	102.52	106.01	+3.71%	125,900
2026-01-20	101.93	104.12	101.74	102.22	-0.76%	73,100
2026-01-19	101.55	103.24	101.55	103.00	+0.11%	16,700
2026-01-16	103.42	103.69	101.81	102.89	-0.45%	40,200
2026-01-15	103.56	103.79	102.17	103.36	-0.57%	59,500
2026-01-14	103.77	106.19	103.41	103.95	+1.75%	131,100
2026-01-13	99.43	104.14	99.43	102.16	+3.26%	92,400
2026-01-12	99.23	99.76	98.16	98.93	-0.27%	47,600
2026-01-09	101.25	101.86	98.67	99.20	-0.84%	46,600
2026-01-08	97.78	101.69	97.78	100.04	+2.50%	74,100
2026-01-07	99.63	100.18	96.95	97.60	-1.37%	76,600
2026-01-06	99.27	101.82	98.23	98.96	+0.29%	109,000
2026-01-05	102.06	104.45	98.06	98.67	-2.36%	100,800
2026-01-02	98.72	102.09	97.92	101.05	+2.60%	86,300
2025-12-31	98.76	99.16	97.90	98.49	-0.17%	28,800
2025-12-30	97.40	99.01	97.40	98.66	+2.19%	77,800
2025-12-29	94.45	97.52	94.45	96.55	+1.18%	68,400
2025-12-24	94.66	95.95	94.06	95.42	+0.80%	20,400
2025-12-23	93.40	94.99	92.95	94.66	+0.93%	50,900
2025-12-22	96.98	98.50	93.55	93.79	-2.59%	76,500
2025-12-19	95.06	97.50	95.01	96.28	+1.05%	220,500
2025-12-18	94.72	95.57	93.07	95.28	+1.69%	97,000
2025-12-17	93.50	93.89	92.21	93.70	+1.35%	77,700
2025-12-16	93.12	93.48	91.18	92.45	-1.70%	152,100
2025-12-15	94.55	95.57	93.28	94.05	-0.36%	91,100
2025-12-12	96.74	97.28	93.77	94.39	-2.45%	114,400
2025-12-11	96.62	98.78	96.02	96.76	-0.97%	122,000
2025-12-10	96.49	97.90	94.10	97.71	+1.24%	117,400
2025-12-09	94.81	96.61	94.80	96.51	+2.31%	75,000
2025-12-08	94.25	96.16	93.54	94.33	+0.08%	69,400
2025-12-05	93.40	96.47	93.40	94.25	+0.62%	124,500
2025-12-04	93.63	94.32	92.44	93.67	+0.68%	142,500
2025-12-03	88.82	93.53	88.82	93.04	+4.81%	141,700
2025-12-02	87.89	89.18	86.30	88.77	+0.88%	90,800
2025-12-01	84.85	88.20	84.85	88.00	+1.03%	56,100
2025-11-28	85.01	87.78	84.99	87.10	+1.48%	64,200
2025-11-27	83.98	85.88	83.98	85.83	+1.63%	24,700
2025-11-26	83.41	84.75	83.41	84.45	+0.94%	84,900
2025-11-25	81.68	84.34	80.45	83.66	+2.11%	69,100
2025-11-24	79.76	82.76	79.50	81.93	+2.07%	76,900
2025-11-21	80.70	80.83	79.10	80.27	-0.07%	138,200
2025-11-20	82.30	85.30	79.78	80.33	-1.59%	101,900
2025-11-19	80.59	82.15	80.02	81.63	-0.39%	75,800
2025-11-18	79.81	82.05	79.81	81.95	+1.15%	24,300
2025-11-17	82.69	82.89	80.90	81.02	-1.30%	66,700
2025-11-14	79.25	82.36	78.76	82.09	+3.01%	84,900
2025-11-13	82.69	83.06	79.19	79.69	-3.19%	85,600
2025-11-12	85.00	85.45	82.09	82.32	-2.50%	74,900
2025-11-11	83.50	85.11	83.42	84.43	+2.41%	98,000
2025-11-10	81.71	82.85	81.15	82.44	+1.34%	46,700
2025-11-07	80.84	81.64	79.15	81.35	+0.27%	52,700
2025-11-06	81.04	82.54	80.38	81.13	-0.23%	68,800
2025-11-05	83.00	83.85	81.15	81.32	-1.88%	83,600
2025-11-04	82.46	83.81	82.33	82.88	-1.93%	70,500
2025-11-03	84.56	84.58	82.89	84.51	+0.44%	61,400
2025-10-31	83.18	84.31	82.50	84.14	+2.40%	102,000
2025-10-30	81.60	83.31	80.99	82.17	+0.60%	83,700
2025-10-29	80.98	82.30	80.76	81.68	+0.86%	110,100
2025-10-28	84.67	84.67	80.38	80.98	-3.90%	125,200
2025-10-27	83.79	85.05	82.77	84.27	+1.23%	109,500
2025-10-24	82.26	85.05	82.26	83.25	+1.20%	123,000
2025-10-23	78.84	83.25	76.86	82.26	+4.35%	275,000
2025-10-22	76.99	79.27	76.99	78.83	+2.71%	58,700
2025-10-21	76.85	77.77	75.94	76.75	-0.18%	54,700
2025-10-20	76.00	77.56	76.00	76.89	+1.33%	57,900

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：8月（+12.49%）。最も弱い月：4月（-8.71%）。日次データ2年分（2025–2026）に基づく。

1月+0.39%
2月-1.29%
3月+6.25%
4月-8.71%
5月-2.29%
6月-3.98%
7月+7.32%
8月+12.49%
9月-6.90%
10月+6.00%
11月+3.06%
12月+11.92%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Precision Drilling Corporation（PD.TO）の直近終値は？

2026-10-16 時点で 120.38。Closelookデータレイクの日次価格記録より。

PD.TO の52週高値・安値は？

直近52週間で高値 143.81、安値 75.58（2026-10-16 時点）。

Precision Drilling Corporation が歴史的に最も強い月と弱い月は？

歴史的に、PD.TO の最も強い月は 8月（平均 +12.49%）、最も弱い月は 4月（平均 -8.71%）。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450本から計算。