Patterson-UTI Energy Inc（PTEN）— 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	11.60	11.61	11.36	11.50	+1.68%	6,255,100
2026-10-15	11.48	11.48	10.97	11.31	-1.99%	6,474,400
2026-10-14	11.67	11.96	11.50	11.54	+0.17%	9,245,700
2026-10-13	11.41	11.61	11.12	11.52	+1.68%	4,811,500
2026-10-12	11.48	11.68	11.29	11.33	+0.18%	4,236,900
2026-10-09	11.46	11.64	11.31	11.31	-1.48%	4,434,100
2026-10-08	11.53	11.55	11.35	11.48	+2.23%	5,834,500
2026-10-07	11.43	11.62	11.10	11.23	-1.58%	5,046,300
2026-10-06	11.41	11.56	11.07	11.41	-1.21%	6,874,600
2026-10-05	11.17	11.78	11.07	11.55	+3.03%	6,815,600
2026-10-02	11.04	11.25	10.99	11.21	-0.80%	6,531,100
2026-10-01	10.92	11.35	10.88	11.30	+3.48%	8,365,900
2026-09-30	10.66	11.06	10.51	10.92	+3.51%	8,911,800
2026-09-29	10.57	10.68	10.46	10.55	-2.76%	8,348,800
2026-09-28	11.07	11.13	10.82	10.85	-0.55%	6,503,200
2026-09-25	11.05	11.17	10.76	10.91	-2.42%	6,553,000
2026-09-24	11.20	11.37	10.94	11.18	+0.99%	7,437,600
2026-09-23	11.26	11.28	10.99	11.07	-0.63%	6,447,900
2026-09-22	11.19	11.51	11.12	11.14	-2.45%	6,997,500
2026-09-21	11.64	11.64	11.31	11.42	-3.06%	8,794,900
2026-09-18	11.93	11.99	11.76	11.78	-2.08%	17,488,800
2026-09-17	12.02	12.21	11.86	12.03	+0.00%	8,397,500
2026-09-16	12.54	12.63	11.82	12.03	-5.35%	8,975,200
2026-09-15	12.53	12.93	12.51	12.71	+2.33%	7,513,900
2026-09-14	12.88	13.02	12.31	12.42	-3.35%	8,636,900
2026-09-11	12.88	13.11	12.75	12.85	-0.39%	7,934,000
2026-09-10	13.30	13.39	12.66	12.90	-0.23%	6,835,400
2026-09-09	12.95	13.14	12.74	12.93	+2.13%	7,757,900
2026-09-08	12.73	13.05	12.63	12.66	+1.93%	7,816,800
2026-09-04	12.38	12.49	12.23	12.42	-1.04%	6,582,900
2026-09-03	13.10	13.24	12.48	12.55	-4.56%	5,938,800
2026-09-02	12.61	13.31	12.61	13.15	+2.81%	13,287,700
2026-09-01	12.76	12.90	12.48	12.79	+1.19%	7,685,800
2026-08-31	12.90	12.93	12.29	12.64	+1.69%	10,489,300
2026-08-28	12.13	12.49	12.11	12.43	+1.39%	10,085,900
2026-08-27	11.62	12.48	11.62	12.26	+4.34%	10,841,400
2026-08-26	11.21	11.79	11.04	11.75	+2.00%	9,072,300
2026-08-25	11.53	11.72	11.41	11.52	-2.87%	9,625,200
2026-08-24	12.13	12.16	11.62	11.86	-3.89%	4,986,000
2026-08-21	12.33	12.55	12.10	12.34	+1.31%	4,926,200
2026-08-20	12.24	12.34	12.06	12.18	+1.00%	5,742,100
2026-08-19	12.24	12.29	11.98	12.06	-0.58%	4,324,100
2026-08-18	12.47	12.48	11.99	12.13	-0.74%	6,590,200
2026-08-17	11.43	12.22	11.41	12.22	+7.48%	9,854,100
2026-08-14	11.02	11.42	10.99	11.37	+4.31%	6,023,000
2026-08-13	10.76	11.08	10.74	10.90	-1.09%	4,719,600
2026-08-12	11.00	11.11	10.84	11.02	-0.36%	5,429,100
2026-08-11	10.95	11.10	10.85	11.06	+0.64%	6,095,300
2026-08-10	10.13	11.04	10.13	10.99	+11.35%	9,604,300
2026-08-07	9.90	10.17	9.78	9.87	-1.79%	5,444,400
2026-08-06	9.81	10.19	9.74	10.05	+5.35%	9,545,100
2026-08-05	10.11	10.17	9.52	9.54	-5.45%	8,537,800
2026-08-04	10.04	10.23	9.95	10.09	-1.75%	10,880,100
2026-08-03	10.28	10.40	9.98	10.27	-2.00%	9,028,900
2026-07-31	10.05	10.52	10.05	10.48	+6.40%	13,031,800
2026-07-30	9.36	9.87	9.21	9.85	+5.57%	14,308,100
2026-07-29	9.75	9.76	9.23	9.33	+1.74%	9,966,500
2026-07-28	9.43	9.47	9.07	9.17	-2.55%	10,076,500
2026-07-27	9.83	10.03	9.36	9.41	-7.75%	9,458,500
2026-07-24	10.34	10.60	10.15	10.20	-1.35%	6,412,000
2026-07-23	11.00	11.03	10.33	10.34	-3.54%	13,883,300
2026-07-22	10.74	10.87	10.56	10.72	+1.80%	8,405,100
2026-07-21	10.16	10.55	10.00	10.53	+4.26%	12,006,400
2026-07-20	9.92	10.30	9.91	10.10	+0.80%	8,161,400
2026-07-17	9.81	10.07	9.73	10.02	+3.94%	8,615,900
2026-07-16	9.83	9.94	9.63	9.64	-2.03%	6,396,500
2026-07-15	9.98	10.04	9.53	9.84	-0.20%	7,059,200
2026-07-14	10.01	10.06	9.70	9.86	+1.86%	6,383,000
2026-07-13	9.62	9.78	9.53	9.68	+3.09%	5,829,600
2026-07-10	9.47	9.51	9.26	9.39	-0.11%	4,896,500
2026-07-09	9.55	9.62	9.34	9.40	-3.09%	7,025,600
2026-07-08	9.38	9.82	9.38	9.70	+6.01%	15,373,000
2026-07-07	8.70	9.24	8.67	9.15	+6.89%	11,204,500
2026-07-06	8.72	8.98	8.50	8.56	-1.15%	9,391,800
2026-07-02	8.68	8.80	8.59	8.66	+1.05%	10,415,100
2026-07-01	9.35	9.35	8.50	8.57	-6.64%	15,466,000
2026-06-30	9.63	9.74	9.13	9.18	-3.87%	13,427,400
2026-06-29	9.57	9.66	9.36	9.55	-0.42%	8,598,600
2026-06-26	9.73	9.75	9.48	9.59	-1.84%	14,931,200
2026-06-25	9.37	9.88	9.28	9.77	+2.63%	8,766,900
2026-06-24	9.87	9.87	9.39	9.52	-5.46%	16,333,000
2026-06-23	10.08	10.22	10.02	10.07	-1.27%	4,646,600
2026-06-22	10.13	10.21	9.83	10.20	+1.59%	8,593,700
2026-06-18	10.17	10.25	9.72	10.04	-2.52%	13,122,300
2026-06-17	10.37	10.56	10.24	10.30	-0.48%	10,224,100
2026-06-16	10.78	10.87	10.29	10.35	-2.91%	12,644,600
2026-06-15	10.70	11.04	10.56	10.66	-7.22%	13,728,100
2026-06-12	11.31	11.84	11.26	11.49	+0.00%	7,277,600
2026-06-11	12.14	12.20	11.44	11.49	-4.41%	8,884,000
2026-06-10	11.74	12.13	11.70	12.02	+3.71%	6,371,400
2026-06-09	11.89	11.93	11.27	11.59	-2.61%	7,262,100
2026-06-08	11.73	12.08	11.71	11.90	+3.39%	6,310,100
2026-06-05	12.40	12.40	11.47	11.51	-6.19%	10,355,400
2026-06-04	11.88	12.56	11.76	12.27	+2.16%	14,312,500
2026-06-03	11.87	12.18	11.66	12.01	+2.39%	8,475,800
2026-06-02	11.53	11.96	11.50	11.73	+1.73%	6,400,900
2026-06-01	11.47	11.74	11.36	11.53	+2.85%	8,451,100
2026-05-29	11.34	11.40	10.96	11.21	-0.80%	9,855,400
2026-05-28	11.71	11.76	11.28	11.30	-1.57%	5,896,500
2026-05-27	11.83	11.83	11.42	11.48	-5.28%	9,094,100
2026-05-26	12.07	12.70	11.98	12.12	-1.54%	8,757,200
2026-05-22	12.38	12.38	12.00	12.31	+0.82%	5,651,700
2026-05-21	12.56	12.71	11.88	12.21	-0.57%	9,004,100
2026-05-20	12.71	13.00	12.15	12.28	-3.53%	6,059,700
2026-05-19	13.00	13.03	12.58	12.73	-0.93%	8,053,800
2026-05-18	12.42	13.08	12.38	12.85	+3.46%	10,122,400
2026-05-15	12.12	12.43	12.06	12.42	+2.48%	6,489,400
2026-05-14	12.04	12.28	11.96	12.12	+1.00%	6,176,700
2026-05-13	12.13	12.22	11.75	12.00	-0.50%	5,607,100
2026-05-12	12.00	12.20	11.81	12.06	+1.69%	5,820,800
2026-05-11	11.68	11.99	11.53	11.86	+3.85%	5,190,100
2026-05-08	11.40	11.67	11.27	11.42	+0.09%	5,327,700
2026-05-07	11.58	11.59	11.08	11.41	-1.47%	6,520,800
2026-05-06	11.55	12.10	11.50	11.58	-6.69%	11,248,800
2026-05-05	12.11	12.62	12.00	12.41	+0.98%	7,043,700
2026-05-04	12.10	12.30	11.78	12.29	+2.50%	7,016,100
2026-05-01	12.15	12.19	11.67	11.99	-1.88%	11,432,900
2026-04-30	12.03	12.42	11.92	12.22	-1.05%	9,343,700
2026-04-29	12.00	12.40	11.96	12.35	+4.48%	7,523,300
2026-04-28	11.80	11.93	11.58	11.82	+3.14%	7,631,000
2026-04-27	11.52	11.74	11.34	11.46	+1.15%	10,152,500
2026-04-24	11.13	11.52	11.03	11.33	+1.71%	7,999,600
2026-04-23	10.04	11.35	10.00	11.14	+3.05%	18,392,500
2026-04-22	10.66	10.92	10.55	10.81	+2.37%	12,220,900
2026-04-21	9.96	10.58	9.94	10.56	+8.09%	11,704,400
2026-04-20	9.81	9.91	9.49	9.77	+3.72%	8,045,100
2026-04-17	9.80	9.81	9.17	9.42	-9.51%	15,493,200
2026-04-16	9.93	10.45	9.93	10.41	+4.94%	8,562,600
2026-04-15	9.87	10.12	9.76	9.92	+0.40%	9,065,700
2026-04-14	10.38	10.38	9.82	9.88	-6.44%	12,124,500
2026-04-13	10.24	10.70	10.24	10.56	+5.07%	12,294,900
2026-04-10	10.06	10.22	9.99	10.05	-0.89%	9,089,300
2026-04-09	10.46	10.68	10.05	10.14	-1.84%	9,697,200
2026-04-08	9.94	10.40	9.36	10.33	-8.01%	22,644,900
2026-04-07	10.70	11.23	10.69	11.23	+6.04%	11,309,800
2026-04-06	10.60	10.72	10.53	10.59	-0.19%	4,540,100
2026-04-02	10.76	10.92	10.46	10.61	+2.51%	8,081,700
2026-04-01	10.50	10.75	10.17	10.35	-4.43%	10,544,800
2026-03-31	11.08	11.30	10.52	10.83	-1.99%	14,241,500
2026-03-30	11.60	11.75	11.01	11.05	-2.73%	11,166,900
2026-03-27	11.25	11.58	11.22	11.36	+0.89%	11,057,000
2026-03-26	10.95	11.35	10.94	11.26	+3.02%	6,666,200
2026-03-25	10.72	11.01	10.71	10.93	+0.37%	8,667,900
2026-03-24	10.84	11.14	10.81	10.89	+1.59%	7,408,500
2026-03-23	10.37	10.90	10.37	10.72	-1.74%	14,747,500
2026-03-20	10.79	10.95	10.64	10.91	+1.77%	14,178,800
2026-03-19	10.72	11.09	10.65	10.72	-0.19%	9,028,000
2026-03-18	10.78	10.87	10.47	10.74	+0.19%	11,459,000
2026-03-17	10.28	10.78	10.25	10.72	+5.72%	13,003,600
2026-03-16	10.20	10.46	10.00	10.14	-1.46%	9,519,700
2026-03-13	9.73	10.39	9.60	10.29	+4.47%	16,893,100
2026-03-12	9.93	9.95	9.69	9.85	+0.31%	9,660,400
2026-03-11	9.44	9.91	9.33	9.82	+3.37%	12,450,500
2026-03-10	9.17	9.79	9.09	9.50	+2.48%	13,788,600
2026-03-09	8.98	9.68	8.82	9.27	+3.34%	18,032,700
2026-03-06	8.91	9.07	8.71	8.97	+1.47%	11,628,600
2026-03-05	8.91	8.97	8.72	8.84	-0.34%	11,478,200
2026-03-04	8.67	9.03	8.67	8.87	+0.45%	8,954,400
2026-03-03	8.79	9.00	8.71	8.83	+0.11%	13,681,800
2026-03-02	8.95	8.95	8.48	8.82	+3.64%	13,168,000
2026-02-27	8.53	8.60	8.32	8.51	+1.19%	6,224,200
2026-02-26	8.19	8.55	8.13	8.41	+0.84%	8,533,500
2026-02-25	8.34	8.42	8.08	8.34	+0.24%	7,461,100
2026-02-24	8.43	8.49	8.14	8.32	-0.48%	8,322,100
2026-02-23	8.37	8.49	8.15	8.36	-0.59%	9,894,400
2026-02-20	8.33	8.44	8.19	8.41	-1.06%	7,308,200
2026-02-19	8.25	8.51	8.24	8.50	+4.04%	11,067,000
2026-02-18	8.06	8.23	7.99	8.17	+3.16%	11,404,700
2026-02-17	8.10	8.18	7.73	7.92	-2.22%	10,640,300
2026-02-13	8.12	8.29	8.00	8.10	-0.49%	12,205,200
2026-02-12	8.50	8.55	7.91	8.14	-5.02%	10,504,100
2026-02-11	8.44	8.75	8.43	8.57	+3.63%	12,395,500
2026-02-10	8.68	8.69	8.24	8.27	-4.94%	8,891,600
2026-02-09	8.71	8.91	8.53	8.70	+0.46%	8,905,600
2026-02-06	8.18	8.69	8.14	8.66	+6.00%	11,486,600
2026-02-05	8.09	8.40	7.99	8.17	+2.77%	22,684,800
2026-02-04	7.84	8.00	7.73	7.95	+1.79%	13,996,100
2026-02-03	7.70	7.82	7.60	7.81	+2.90%	10,650,200
2026-02-02	7.27	7.71	7.21	7.59	+0.80%	9,356,500
2026-01-30	7.45	7.58	7.33	7.53	-0.13%	9,039,300
2026-01-29	7.68	7.85	7.53	7.54	+2.86%	11,421,800
2026-01-28	7.51	7.60	7.16	7.33	-1.48%	10,830,000
2026-01-27	7.42	7.52	7.36	7.44	+1.22%	7,489,500
2026-01-26	7.43	7.47	7.32	7.35	+0.68%	7,252,800
2026-01-23	7.53	7.71	7.29	7.30	-1.22%	9,466,400
2026-01-22	7.33	7.51	7.31	7.39	+0.41%	11,565,800
2026-01-21	7.30	7.49	7.25	7.36	+3.81%	15,914,000
2026-01-20	7.10	7.23	7.00	7.09	-0.84%	8,505,100
2026-01-16	7.17	7.23	7.00	7.15	+0.56%	10,540,200
2026-01-15	7.06	7.18	7.00	7.11	-0.28%	7,088,000
2026-01-14	7.25	7.46	7.11	7.13	-0.28%	13,249,200
2026-01-13	6.87	7.17	6.84	7.15	+5.93%	13,623,000
2026-01-12	6.80	6.95	6.69	6.75	-0.88%	9,642,000
2026-01-09	7.03	7.23	6.79	6.81	-3.13%	12,100,600
2026-01-08	6.69	7.15	6.66	7.03	+6.35%	18,568,700
2026-01-07	6.65	6.77	6.53	6.61	-0.45%	10,756,200
2026-01-06	6.83	7.02	6.61	6.64	-2.21%	13,835,600
2026-01-05	6.74	6.89	6.57	6.79	+4.95%	16,187,600
2026-01-02	6.15	6.57	6.08	6.47	+5.89%	12,972,400
2025-12-31	6.09	6.21	6.06	6.11	+0.49%	4,956,900
2025-12-30	5.99	6.15	5.97	6.08	+2.53%	9,860,300
2025-12-29	5.87	5.99	5.86	5.93	+1.37%	7,400,200
2025-12-26	5.86	5.94	5.77	5.85	-1.02%	5,349,600
2025-12-24	5.92	5.95	5.85	5.91	+0.17%	3,140,700
2025-12-23	5.94	6.02	5.83	5.90	+0.17%	6,636,200
2025-12-22	5.88	6.07	5.86	5.89	+1.03%	7,568,900
2025-12-19	5.77	5.91	5.77	5.83	+1.04%	15,279,300
2025-12-18	5.97	5.97	5.74	5.77	-3.03%	8,266,200
2025-12-17	5.97	6.00	5.79	5.95	+1.02%	11,209,600
2025-12-16	6.17	6.17	5.75	5.89	-5.31%	9,082,000
2025-12-15	6.22	6.24	6.11	6.22	+0.16%	9,085,800
2025-12-12	6.36	6.44	6.15	6.21	-2.20%	5,732,900
2025-12-11	6.35	6.43	6.26	6.35	-1.70%	5,857,400
2025-12-10	6.10	6.61	6.07	6.46	+2.22%	12,216,800
2025-12-09	6.30	6.40	6.24	6.32	+0.80%	5,383,900
2025-12-08	6.27	6.37	6.20	6.27	-0.79%	5,586,900
2025-12-05	6.47	6.59	6.31	6.32	-2.47%	4,979,000
2025-12-04	6.30	6.53	6.23	6.48	+3.18%	9,140,700
2025-12-03	6.00	6.32	5.97	6.28	+5.55%	11,488,100
2025-12-02	5.87	6.00	5.69	5.95	+1.36%	10,834,000
2025-12-01	5.72	5.96	5.69	5.87	+1.03%	7,625,200
2025-11-28	5.70	5.82	5.65	5.81	+2.29%	2,936,600
2025-11-26	5.68	5.81	5.67	5.68	-0.53%	9,014,000
2025-11-25	5.53	5.75	5.51	5.71	+2.15%	8,088,600
2025-11-24	5.46	5.66	5.39	5.59	+1.08%	7,856,600
2025-11-21	5.38	5.56	5.24	5.53	+2.22%	7,948,100
2025-11-20	5.73	5.80	5.39	5.41	-3.74%	8,656,500
2025-11-19	5.62	5.72	5.53	5.62	-2.94%	7,845,500
2025-11-18	5.70	5.91	5.65	5.79	+0.00%	9,650,500
2025-11-17	6.01	6.11	5.71	5.79	-3.18%	8,917,600
2025-11-14	5.85	6.02	5.74	5.98	+2.22%	6,095,900
2025-11-13	6.00	6.06	5.77	5.85	-2.01%	6,488,300
2025-11-12	6.29	6.33	5.92	5.97	-6.57%	10,926,500
2025-11-11	6.19	6.56	6.19	6.39	+3.90%	11,162,100
2025-11-10	6.18	6.26	6.08	6.15	+1.15%	7,096,000
2025-11-07	6.05	6.14	5.88	6.08	+0.16%	7,311,200
2025-11-06	6.12	6.21	5.92	6.07	+0.00%	6,672,100
2025-11-05	6.05	6.23	5.99	6.07	+1.00%	6,960,100
2025-11-04	6.18	6.25	5.99	6.01	-6.09%	9,131,000
2025-11-03	6.29	6.43	6.11	6.40	+2.07%	7,918,700
2025-10-31	6.33	6.36	6.09	6.27	-0.48%	11,869,900
2025-10-30	6.40	6.47	6.29	6.30	-2.93%	8,884,100
2025-10-29	6.37	6.57	6.32	6.49	+3.67%	12,861,300
2025-10-28	6.48	6.50	6.17	6.26	-4.57%	12,879,700
2025-10-27	6.76	6.77	6.51	6.56	-1.06%	13,340,800
2025-10-24	6.97	6.97	6.61	6.63	-1.92%	10,031,000
2025-10-23	6.55	6.78	6.31	6.76	+11.18%	15,876,300
2025-10-22	6.00	6.20	5.98	6.08	+0.83%	12,162,400
2025-10-21	5.88	6.22	5.82	6.03	+4.51%	19,851,700
2025-10-20	5.54	5.79	5.51	5.77	+4.72%	6,538,000

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：10月（+16.76%）。最も弱い月：9月（-12.19%）。日次データ2年分（2025–2026）に基づく。

1月+5.50%
2月+8.79%
3月+16.27%
4月-7.31%
5月-6.15%
6月-6.38%
7月+9.59%
8月+13.98%
9月-12.19%
10月+16.76%
11月-9.22%
12月+4.09%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Patterson-UTI Energy Inc（PTEN）の直近終値は？

2026-10-16 時点で 11.50。Closelookデータレイクの日次価格記録より。

PTEN の52週高値・安値は？

直近52週間で高値 13.39、安値 5.24（2026-10-16 時点）。

Patterson-UTI Energy Inc が歴史的に最も強い月と弱い月は？

歴史的に、PTEN の最も強い月は 10月（平均 +16.76%）、最も弱い月は 9月（平均 -12.19%）。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449本から計算。