Comparing Back to the side-by-side chart ↗
Saturn Oil Gas Inc.（SOIL.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 | 7.97 | 8.05 | 7.81 | 8.02 | +1.39% | 297,103 |
| 2026-10-15 | 7.85 | 8.02 | 7.63 | 7.91 | +0.38% | 316,000 |
| 2026-10-14 | 8.10 | 8.18 | 7.86 | 7.88 | -2.11% | 320,700 |
| 2026-10-13 | 7.74 | 8.07 | 7.65 | 8.05 | +4.01% | 557,000 |
| 2026-10-09 | 7.61 | 7.86 | 7.61 | 7.74 | +1.18% | 507,400 |
| 2026-10-08 | 7.67 | 7.78 | 7.50 | 7.65 | +2.00% | 822,800 |
| 2026-10-07 | 7.42 | 7.56 | 7.32 | 7.50 | +1.49% | 405,200 |
| 2026-10-06 | 7.28 | 7.49 | 7.07 | 7.39 | +0.68% | 477,500 |
| 2026-10-05 | 7.20 | 7.47 | 7.02 | 7.34 | +0.96% | 677,600 |
| 2026-10-02 | 6.71 | 7.32 | 6.66 | 7.27 | +6.44% | 678,800 |
| 2026-10-01 | 6.92 | 6.96 | 6.82 | 6.83 | -1.16% | 560,600 |
| 2026-09-30 | 6.77 | 6.95 | 6.77 | 6.91 | +2.83% | 622,000 |
| 2026-09-29 | 6.80 | 7.01 | 6.68 | 6.72 | -2.75% | 349,800 |
| 2026-09-28 | 7.04 | 7.11 | 6.90 | 6.91 | -0.43% | 567,800 |
| 2026-09-25 | 6.80 | 6.99 | 6.76 | 6.94 | +0.00% | 543,300 |
| 2026-09-24 | 6.94 | 7.03 | 6.87 | 6.94 | +2.81% | 522,400 |
| 2026-09-23 | 6.73 | 6.90 | 6.67 | 6.75 | +1.81% | 601,900 |
| 2026-09-22 | 6.61 | 6.77 | 6.48 | 6.63 | -1.19% | 799,800 |
| 2026-09-21 | 7.00 | 7.09 | 6.56 | 6.71 | -5.89% | 1,173,500 |
| 2026-09-18 | 6.98 | 7.13 | 6.94 | 7.13 | +2.59% | 648,300 |
| 2026-09-17 | 6.90 | 6.99 | 6.83 | 6.95 | +0.72% | 326,400 |
| 2026-09-16 | 7.21 | 7.27 | 6.81 | 6.90 | -5.61% | 731,700 |
| 2026-09-15 | 7.02 | 7.36 | 7.00 | 7.31 | +4.13% | 657,400 |
| 2026-09-14 | 7.22 | 7.32 | 7.00 | 7.02 | -1.13% | 427,400 |
| 2026-09-11 | 6.86 | 7.14 | 6.77 | 7.10 | +2.60% | 553,300 |
| 2026-09-10 | 7.04 | 7.13 | 6.84 | 6.92 | +0.44% | 541,800 |
| 2026-09-09 | 7.00 | 7.15 | 6.76 | 6.89 | -0.14% | 577,300 |
| 2026-09-08 | 6.61 | 7.00 | 6.60 | 6.90 | +7.14% | 1,257,300 |
| 2026-09-04 | 6.43 | 6.49 | 6.24 | 6.44 | -0.92% | 269,200 |
| 2026-09-03 | 6.75 | 6.86 | 6.48 | 6.50 | -2.84% | 371,500 |
| 2026-09-02 | 6.47 | 6.87 | 6.44 | 6.69 | +1.83% | 747,800 |
| 2026-09-01 | 6.43 | 6.63 | 6.40 | 6.57 | +3.63% | 434,200 |
| 2026-08-31 | 6.30 | 6.42 | 6.16 | 6.34 | +2.42% | 442,200 |
| 2026-08-28 | 6.36 | 6.43 | 6.14 | 6.19 | -3.28% | 528,100 |
| 2026-08-27 | 6.19 | 6.42 | 6.08 | 6.40 | +4.92% | 725,900 |
| 2026-08-26 | 5.90 | 6.25 | 5.86 | 6.10 | +1.67% | 371,300 |
| 2026-08-25 | 6.02 | 6.10 | 5.98 | 6.00 | -2.28% | 530,100 |
| 2026-08-24 | 6.24 | 6.27 | 6.01 | 6.14 | -2.07% | 311,600 |
| 2026-08-21 | 6.29 | 6.33 | 6.20 | 6.27 | +0.32% | 345,800 |
| 2026-08-20 | 6.25 | 6.43 | 6.16 | 6.25 | +1.63% | 422,600 |
| 2026-08-19 | 6.15 | 6.19 | 6.11 | 6.15 | +0.82% | 453,700 |
| 2026-08-18 | 6.23 | 6.37 | 6.09 | 6.10 | -0.81% | 536,700 |
| 2026-08-17 | 5.90 | 6.18 | 5.81 | 6.15 | +5.31% | 488,500 |
| 2026-08-14 | 5.74 | 5.89 | 5.71 | 5.84 | +2.28% | 660,300 |
| 2026-08-13 | 5.70 | 5.79 | 5.62 | 5.71 | -1.04% | 637,500 |
| 2026-08-12 | 5.55 | 5.91 | 5.54 | 5.77 | +3.22% | 791,400 |
| 2026-08-11 | 5.53 | 5.61 | 5.45 | 5.59 | +0.90% | 1,142,700 |
| 2026-08-10 | 5.23 | 5.57 | 5.23 | 5.54 | +8.63% | 2,466,100 |
| 2026-08-07 | 5.13 | 5.21 | 4.99 | 5.10 | -1.16% | 572,700 |
| 2026-08-06 | 5.25 | 5.25 | 5.06 | 5.16 | +1.18% | 381,000 |
| 2026-08-05 | 5.32 | 5.36 | 5.08 | 5.10 | -4.85% | 765,400 |
| 2026-08-04 | 5.20 | 5.45 | 5.01 | 5.36 | +0.75% | 739,300 |
| 2026-07-31 | 5.33 | 5.55 | 5.31 | 5.32 | +1.33% | 453,000 |
| 2026-07-30 | 5.31 | 5.38 | 5.06 | 5.25 | -2.78% | 626,600 |
| 2026-07-29 | 5.50 | 5.54 | 5.32 | 5.40 | +3.25% | 575,100 |
| 2026-07-28 | 5.48 | 5.51 | 5.19 | 5.23 | -5.08% | 354,200 |
| 2026-07-27 | 5.62 | 5.68 | 5.47 | 5.51 | -5.97% | 386,800 |
| 2026-07-24 | 6.21 | 6.26 | 5.84 | 5.86 | -5.94% | 444,700 |
| 2026-07-23 | 6.00 | 6.26 | 6.00 | 6.23 | +6.13% | 476,300 |
| 2026-07-22 | 5.75 | 5.91 | 5.75 | 5.87 | +4.08% | 364,200 |
| 2026-07-21 | 5.73 | 5.75 | 5.52 | 5.64 | -0.18% | 467,300 |
| 2026-07-20 | 5.54 | 5.79 | 5.50 | 5.65 | +1.25% | 520,100 |
| 2026-07-17 | 5.40 | 5.69 | 5.35 | 5.58 | +4.49% | 682,900 |
| 2026-07-16 | 5.46 | 5.50 | 5.29 | 5.34 | -1.29% | 591,000 |
| 2026-07-15 | 5.65 | 5.66 | 5.34 | 5.41 | -3.57% | 347,100 |
| 2026-07-14 | 5.65 | 5.80 | 5.53 | 5.61 | +0.72% | 408,700 |
| 2026-07-13 | 5.51 | 5.68 | 5.49 | 5.57 | +4.11% | 780,400 |
| 2026-07-10 | 5.45 | 5.52 | 5.34 | 5.35 | -3.25% | 216,500 |
| 2026-07-09 | 5.77 | 5.89 | 5.49 | 5.53 | -4.98% | 285,600 |
| 2026-07-08 | 5.78 | 5.88 | 5.60 | 5.82 | +5.43% | 428,100 |
| 2026-07-07 | 5.32 | 5.60 | 5.28 | 5.52 | +4.94% | 298,500 |
| 2026-07-06 | 5.35 | 5.36 | 5.23 | 5.26 | -2.05% | 325,000 |
| 2026-07-03 | 5.37 | 5.41 | 5.32 | 5.37 | +1.32% | 140,500 |
| 2026-07-02 | 5.11 | 5.34 | 5.09 | 5.30 | +1.53% | 280,300 |
| 2026-06-30 | 5.19 | 5.36 | 5.16 | 5.22 | +1.75% | 419,600 |
| 2026-06-29 | 5.19 | 5.22 | 5.10 | 5.13 | +0.39% | 249,700 |
| 2026-06-26 | 5.17 | 5.18 | 5.07 | 5.11 | -2.11% | 355,700 |
| 2026-06-25 | 5.13 | 5.31 | 5.13 | 5.22 | -0.19% | 520,600 |
| 2026-06-24 | 5.68 | 5.72 | 5.21 | 5.23 | -10.60% | 828,200 |
| 2026-06-23 | 5.66 | 5.87 | 5.66 | 5.85 | +1.21% | 898,400 |
| 2026-06-22 | 5.78 | 5.85 | 5.65 | 5.78 | -0.86% | 577,800 |
| 2026-06-19 | 5.93 | 5.93 | 5.77 | 5.83 | -0.17% | 424,100 |
| 2026-06-18 | 6.08 | 6.08 | 5.75 | 5.84 | -5.65% | 858,700 |
| 2026-06-17 | 6.46 | 6.57 | 6.15 | 6.19 | -4.48% | 898,700 |
| 2026-06-16 | 6.47 | 6.53 | 6.35 | 6.48 | -1.37% | 903,500 |
| 2026-06-15 | 6.60 | 6.63 | 6.25 | 6.57 | -4.23% | 914,600 |
| 2026-06-12 | 7.05 | 7.30 | 6.84 | 6.86 | -4.59% | 539,900 |
| 2026-06-11 | 7.20 | 7.53 | 7.04 | 7.19 | +0.84% | 618,200 |
| 2026-06-10 | 6.88 | 7.22 | 6.88 | 7.13 | +4.39% | 541,100 |
| 2026-06-09 | 7.02 | 7.06 | 6.70 | 6.83 | -4.07% | 517,600 |
| 2026-06-08 | 7.06 | 7.33 | 7.06 | 7.12 | +0.99% | 368,900 |
| 2026-06-05 | 7.34 | 7.43 | 7.02 | 7.05 | -4.99% | 473,500 |
| 2026-06-04 | 7.00 | 7.45 | 6.97 | 7.42 | +3.63% | 594,600 |
| 2026-06-03 | 7.03 | 7.34 | 7.01 | 7.16 | +2.14% | 335,800 |
| 2026-06-02 | 7.08 | 7.18 | 6.94 | 7.01 | +0.00% | 303,200 |
| 2026-06-01 | 6.74 | 7.10 | 6.73 | 7.01 | +4.63% | 636,000 |
| 2026-05-29 | 6.50 | 6.70 | 6.38 | 6.70 | +2.92% | 620,100 |
| 2026-05-28 | 6.74 | 6.79 | 6.51 | 6.51 | -2.40% | 618,400 |
| 2026-05-27 | 6.75 | 6.79 | 6.58 | 6.67 | -3.75% | 569,300 |
| 2026-05-26 | 6.95 | 7.12 | 6.82 | 6.93 | +1.32% | 621,400 |
| 2026-05-25 | 7.04 | 7.18 | 6.80 | 6.84 | -6.17% | 495,500 |
| 2026-05-22 | 7.37 | 7.46 | 7.23 | 7.29 | -1.22% | 471,900 |
| 2026-05-21 | 7.36 | 7.69 | 7.25 | 7.38 | +1.79% | 1,636,600 |
| 2026-05-20 | 7.13 | 7.46 | 7.08 | 7.25 | +1.26% | 1,102,400 |
| 2026-05-19 | 7.30 | 7.50 | 7.10 | 7.16 | -1.92% | 425,400 |
| 2026-05-15 | 6.84 | 7.32 | 6.84 | 7.30 | +8.47% | 767,600 |
| 2026-05-14 | 6.61 | 6.80 | 6.61 | 6.73 | +0.45% | 392,200 |
| 2026-05-13 | 6.94 | 7.05 | 6.69 | 6.70 | -3.32% | 635,500 |
| 2026-05-12 | 6.70 | 6.96 | 6.58 | 6.93 | +4.84% | 736,500 |
| 2026-05-11 | 6.61 | 6.66 | 6.54 | 6.61 | +1.54% | 692,400 |
| 2026-05-08 | 6.53 | 6.60 | 6.37 | 6.51 | -0.91% | 632,900 |
| 2026-05-07 | 6.39 | 6.60 | 6.17 | 6.57 | +0.31% | 1,817,300 |
| 2026-05-06 | 6.50 | 6.72 | 6.50 | 6.55 | -5.21% | 1,671,000 |
| 2026-05-05 | 7.06 | 7.15 | 6.90 | 6.91 | -3.76% | 862,200 |
| 2026-05-04 | 6.80 | 7.20 | 6.76 | 7.18 | +6.21% | 920,200 |
| 2026-05-01 | 6.70 | 6.83 | 6.50 | 6.76 | +0.30% | 975,800 |
| 2026-04-30 | 7.00 | 7.00 | 6.65 | 6.74 | -3.71% | 1,306,200 |
| 2026-04-29 | 6.55 | 7.00 | 6.37 | 7.00 | +8.53% | 2,673,800 |
| 2026-04-28 | 6.68 | 6.69 | 6.36 | 6.45 | -0.31% | 2,326,300 |
| 2026-04-27 | 6.30 | 6.63 | 6.30 | 6.47 | +5.03% | 1,492,000 |
| 2026-04-24 | 6.25 | 6.31 | 6.11 | 6.16 | -1.75% | 785,000 |
| 2026-04-23 | 6.00 | 6.31 | 6.00 | 6.27 | +5.38% | 909,200 |
| 2026-04-22 | 5.85 | 6.00 | 5.81 | 5.95 | +3.12% | 697,800 |
| 2026-04-21 | 5.50 | 5.80 | 5.43 | 5.77 | +5.48% | 764,300 |
| 2026-04-20 | 5.30 | 5.61 | 5.23 | 5.47 | +8.75% | 1,252,700 |
| 2026-04-17 | 5.18 | 5.18 | 4.83 | 5.03 | -9.04% | 1,494,200 |
| 2026-04-16 | 5.54 | 5.60 | 5.46 | 5.53 | +1.28% | 409,200 |
| 2026-04-15 | 5.42 | 5.58 | 5.42 | 5.46 | -0.73% | 602,000 |
| 2026-04-14 | 5.51 | 5.57 | 5.35 | 5.50 | -2.83% | 882,500 |
| 2026-04-13 | 5.60 | 5.80 | 5.57 | 5.66 | +4.43% | 876,000 |
| 2026-04-10 | 5.39 | 5.47 | 5.34 | 5.42 | +0.00% | 649,300 |
| 2026-04-09 | 5.64 | 5.74 | 5.33 | 5.42 | -2.17% | 1,183,100 |
| 2026-04-08 | 5.30 | 5.75 | 5.21 | 5.54 | -8.73% | 1,582,000 |
| 2026-04-07 | 6.07 | 6.30 | 6.05 | 6.07 | +1.00% | 1,191,900 |
| 2026-04-06 | 6.20 | 6.25 | 5.96 | 6.01 | -2.28% | 1,328,800 |
| 2026-04-02 | 6.24 | 6.61 | 6.11 | 6.15 | +4.06% | 2,620,100 |
| 2026-04-01 | 6.04 | 6.12 | 5.61 | 5.91 | -5.89% | 1,450,800 |
| 2026-03-31 | 6.35 | 6.54 | 6.03 | 6.28 | -0.95% | 1,489,700 |
| 2026-03-30 | 6.24 | 6.60 | 6.17 | 6.34 | +3.93% | 1,911,400 |
| 2026-03-27 | 5.75 | 6.12 | 5.75 | 6.10 | +7.39% | 1,607,100 |
| 2026-03-26 | 5.64 | 5.81 | 5.57 | 5.68 | +4.03% | 1,333,300 |
| 2026-03-25 | 5.44 | 5.53 | 5.36 | 5.46 | -1.80% | 778,200 |
| 2026-03-24 | 5.36 | 5.68 | 5.35 | 5.56 | +4.12% | 861,600 |
| 2026-03-23 | 5.27 | 5.49 | 5.09 | 5.34 | -2.38% | 1,555,700 |
| 2026-03-20 | 4.96 | 5.50 | 4.92 | 5.47 | +10.06% | 2,382,000 |
| 2026-03-19 | 4.75 | 5.05 | 4.75 | 4.97 | +5.97% | 1,801,600 |
| 2026-03-18 | 4.62 | 4.74 | 4.60 | 4.69 | +2.40% | 776,900 |
| 2026-03-17 | 4.35 | 4.59 | 4.34 | 4.58 | +5.53% | 688,500 |
| 2026-03-16 | 4.47 | 4.50 | 4.32 | 4.34 | -2.47% | 674,400 |
| 2026-03-13 | 4.31 | 4.52 | 4.21 | 4.45 | +0.91% | 1,491,800 |
| 2026-03-12 | 3.99 | 4.42 | 3.99 | 4.41 | +13.95% | 2,046,700 |
| 2026-03-11 | 3.71 | 3.89 | 3.67 | 3.87 | +4.59% | 538,600 |
| 2026-03-10 | 3.64 | 3.70 | 3.58 | 3.70 | +0.00% | 670,800 |
| 2026-03-09 | 3.90 | 3.96 | 3.67 | 3.70 | -2.37% | 752,900 |
| 2026-03-06 | 3.83 | 3.92 | 3.76 | 3.79 | +0.00% | 698,900 |
| 2026-03-05 | 3.51 | 3.87 | 3.51 | 3.79 | +7.98% | 870,400 |
| 2026-03-04 | 3.48 | 3.54 | 3.46 | 3.51 | +0.29% | 400,500 |
| 2026-03-03 | 3.56 | 3.58 | 3.46 | 3.50 | +0.57% | 833,800 |
| 2026-03-02 | 3.48 | 3.63 | 3.37 | 3.48 | +4.50% | 1,140,000 |
| 2026-02-27 | 3.27 | 3.41 | 3.24 | 3.33 | +3.42% | 658,500 |
| 2026-02-26 | 3.16 | 3.26 | 3.14 | 3.22 | +0.94% | 360,700 |
| 2026-02-25 | 3.22 | 3.26 | 3.13 | 3.19 | -0.62% | 331,300 |
| 2026-02-24 | 3.20 | 3.24 | 3.18 | 3.21 | +0.63% | 233,200 |
| 2026-02-23 | 3.17 | 3.21 | 3.17 | 3.19 | +0.63% | 305,000 |
| 2026-02-20 | 3.23 | 3.24 | 3.15 | 3.17 | -1.55% | 468,600 |
| 2026-02-19 | 3.19 | 3.24 | 3.18 | 3.22 | +2.55% | 979,500 |
| 2026-02-18 | 3.13 | 3.18 | 3.12 | 3.14 | +2.28% | 334,100 |
| 2026-02-17 | 3.12 | 3.26 | 3.05 | 3.07 | -1.92% | 338,900 |
| 2026-02-13 | 3.11 | 3.17 | 3.11 | 3.13 | +0.00% | 202,100 |
| 2026-02-12 | 3.26 | 3.27 | 3.12 | 3.13 | -4.28% | 373,000 |
| 2026-02-11 | 3.30 | 3.37 | 3.23 | 3.27 | +0.93% | 406,200 |
| 2026-02-10 | 3.20 | 3.24 | 3.19 | 3.24 | +0.62% | 1,335,900 |
| 2026-02-09 | 3.27 | 3.30 | 3.21 | 3.22 | -0.31% | 221,000 |
| 2026-02-06 | 3.12 | 3.23 | 3.12 | 3.23 | +4.53% | 1,292,500 |
| 2026-02-05 | 3.26 | 3.29 | 3.08 | 3.09 | -5.79% | 377,000 |
| 2026-02-04 | 3.25 | 3.31 | 3.22 | 3.28 | +1.55% | 461,500 |
| 2026-02-03 | 3.15 | 3.25 | 3.13 | 3.23 | +4.87% | 324,600 |
| 2026-02-02 | 3.09 | 3.12 | 3.05 | 3.08 | -2.53% | 796,200 |
| 2026-01-30 | 3.21 | 3.25 | 3.13 | 3.16 | -2.17% | 621,400 |
| 2026-01-29 | 3.15 | 3.25 | 3.14 | 3.23 | +4.53% | 714,800 |
| 2026-01-28 | 3.15 | 3.18 | 3.06 | 3.09 | -0.96% | 774,700 |
| 2026-01-27 | 2.90 | 3.15 | 2.90 | 3.12 | +6.85% | 1,220,500 |
| 2026-01-26 | 2.92 | 2.96 | 2.90 | 2.92 | +0.69% | 386,200 |
| 2026-01-23 | 2.91 | 3.04 | 2.88 | 2.90 | +0.00% | 624,100 |
| 2026-01-22 | 2.81 | 2.94 | 2.81 | 2.90 | +1.75% | 220,300 |
| 2026-01-21 | 2.75 | 2.87 | 2.75 | 2.85 | +5.17% | 253,500 |
| 2026-01-20 | 2.69 | 2.76 | 2.68 | 2.71 | +1.88% | 242,000 |
| 2026-01-19 | 2.72 | 2.73 | 2.65 | 2.66 | -2.56% | 264,400 |
| 2026-01-16 | 2.77 | 2.80 | 2.71 | 2.73 | -1.80% | 213,000 |
| 2026-01-15 | 2.80 | 2.87 | 2.76 | 2.78 | -2.80% | 420,800 |
| 2026-01-14 | 2.78 | 3.02 | 2.78 | 2.86 | +2.51% | 1,403,500 |
| 2026-01-13 | 2.65 | 2.79 | 2.65 | 2.79 | +6.08% | 1,240,700 |
| 2026-01-12 | 2.60 | 2.67 | 2.56 | 2.63 | +3.14% | 309,100 |
| 2026-01-09 | 2.42 | 2.55 | 2.42 | 2.55 | +4.51% | 408,200 |
| 2026-01-08 | 2.35 | 2.47 | 2.35 | 2.44 | +4.27% | 238,600 |
| 2026-01-07 | 2.40 | 2.43 | 2.32 | 2.34 | -2.50% | 803,600 |
| 2026-01-06 | 2.42 | 2.42 | 2.38 | 2.40 | -0.83% | 643,400 |
| 2026-01-05 | 2.47 | 2.47 | 2.35 | 2.42 | -1.63% | 362,300 |
| 2026-01-02 | 2.43 | 2.48 | 2.40 | 2.46 | +1.23% | 450,900 |
| 2025-12-31 | 2.41 | 2.46 | 2.38 | 2.43 | +0.41% | 659,100 |
| 2025-12-30 | 2.39 | 2.43 | 2.39 | 2.42 | +2.98% | 405,200 |
| 2025-12-29 | 2.32 | 2.40 | 2.32 | 2.35 | +1.29% | 451,000 |
| 2025-12-24 | 2.34 | 2.34 | 2.31 | 2.32 | -0.85% | 123,200 |
| 2025-12-23 | 2.31 | 2.34 | 2.30 | 2.34 | +0.43% | 362,500 |
| 2025-12-22 | 2.31 | 2.35 | 2.30 | 2.33 | +2.19% | 516,500 |
| 2025-12-19 | 2.23 | 2.30 | 2.23 | 2.28 | +1.33% | 399,700 |
| 2025-12-18 | 2.36 | 2.36 | 2.23 | 2.25 | -3.85% | 340,800 |
| 2025-12-17 | 2.35 | 2.39 | 2.34 | 2.34 | +0.43% | 375,100 |
| 2025-12-16 | 2.47 | 2.48 | 2.33 | 2.33 | -7.17% | 344,400 |
| 2025-12-15 | 2.58 | 2.58 | 2.50 | 2.51 | -3.46% | 193,400 |
| 2025-12-12 | 2.61 | 2.61 | 2.54 | 2.60 | +0.00% | 184,900 |
| 2025-12-11 | 2.66 | 2.66 | 2.59 | 2.60 | -2.26% | 199,500 |
| 2025-12-10 | 2.77 | 2.78 | 2.66 | 2.66 | -3.97% | 152,800 |
| 2025-12-09 | 2.89 | 2.91 | 2.76 | 2.77 | -4.81% | 318,400 |
| 2025-12-08 | 2.91 | 2.96 | 2.87 | 2.91 | +0.00% | 399,200 |
| 2025-12-05 | 2.82 | 2.95 | 2.79 | 2.91 | +3.56% | 393,400 |
| 2025-12-04 | 2.78 | 2.81 | 2.76 | 2.81 | +1.81% | 295,000 |
| 2025-12-03 | 2.73 | 2.76 | 2.71 | 2.76 | +1.10% | 287,000 |
| 2025-12-02 | 2.73 | 2.77 | 2.69 | 2.73 | -0.36% | 212,500 |
| 2025-12-01 | 2.66 | 2.74 | 2.65 | 2.74 | +3.40% | 255,400 |
| 2025-11-28 | 2.59 | 2.66 | 2.58 | 2.65 | +2.32% | 179,700 |
| 2025-11-27 | 2.60 | 2.63 | 2.51 | 2.59 | -0.77% | 398,200 |
| 2025-11-26 | 2.59 | 2.63 | 2.58 | 2.61 | +1.56% | 109,100 |
| 2025-11-25 | 2.60 | 2.61 | 2.57 | 2.57 | -2.28% | 232,500 |
| 2025-11-24 | 2.50 | 2.64 | 2.50 | 2.63 | +5.62% | 297,300 |
| 2025-11-21 | 2.49 | 2.50 | 2.41 | 2.49 | +0.40% | 305,600 |
| 2025-11-20 | 2.46 | 2.54 | 2.46 | 2.48 | +0.40% | 651,800 |
| 2025-11-19 | 2.45 | 2.48 | 2.40 | 2.47 | +0.00% | 245,200 |
| 2025-11-18 | 2.44 | 2.48 | 2.44 | 2.47 | +1.23% | 175,600 |
| 2025-11-17 | 2.43 | 2.45 | 2.40 | 2.44 | +0.41% | 193,600 |
| 2025-11-14 | 2.37 | 2.44 | 2.37 | 2.43 | +1.67% | 309,700 |
| 2025-11-13 | 2.44 | 2.47 | 2.38 | 2.39 | -2.85% | 1,299,700 |
| 2025-11-12 | 2.49 | 2.51 | 2.45 | 2.46 | -2.38% | 464,600 |
| 2025-11-11 | 2.53 | 2.54 | 2.50 | 2.52 | +0.40% | 711,500 |
| 2025-11-10 | 2.51 | 2.60 | 2.49 | 2.51 | +0.00% | 401,800 |
| 2025-11-07 | 2.50 | 2.56 | 2.48 | 2.51 | +1.21% | 161,700 |
| 2025-11-06 | 2.55 | 2.60 | 2.48 | 2.48 | -4.25% | 302,400 |
| 2025-11-05 | 2.59 | 2.64 | 2.57 | 2.59 | -0.77% | 480,000 |
| 2025-11-04 | 2.68 | 2.68 | 2.59 | 2.61 | -3.33% | 187,800 |
| 2025-11-03 | 2.68 | 2.72 | 2.64 | 2.70 | +2.66% | 202,800 |
| 2025-10-31 | 2.65 | 2.67 | 2.63 | 2.63 | +0.00% | 101,800 |
| 2025-10-30 | 2.64 | 2.67 | 2.62 | 2.63 | -0.38% | 127,000 |
| 2025-10-29 | 2.61 | 2.67 | 2.61 | 2.64 | +0.76% | 149,100 |
| 2025-10-28 | 2.58 | 2.63 | 2.58 | 2.62 | +1.16% | 89,900 |
| 2025-10-27 | 2.60 | 2.65 | 2.59 | 2.59 | -0.77% | 103,900 |
| 2025-10-24 | 2.59 | 2.66 | 2.57 | 2.61 | +1.56% | 368,700 |
| 2025-10-23 | 2.49 | 2.59 | 2.49 | 2.57 | +4.47% | 326,100 |
| 2025-10-22 | 2.38 | 2.48 | 2.38 | 2.46 | +2.07% | 288,800 |
| 2025-10-21 | 2.44 | 2.45 | 2.39 | 2.41 | -1.63% | 132,900 |
| 2025-10-20 | 2.45 | 2.47 | 2.42 | 2.45 | -0.81% | 246,200 |
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：3月（+41.27%）。最も弱い月：12月（-11.31%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Saturn Oil Gas Inc.（SOIL.TO）の直近終値は？
2026-10-16 時点で 8.02。Closelookデータレイクの日次価格記録より。
SOIL.TO の52週高値・安値は？
直近52週間で高値 8.18、安値 2.23（2026-10-16 時点）。
Saturn Oil Gas Inc. が歴史的に最も強い月と弱い月は？
歴史的に、SOIL.TO の最も強い月は 3月（平均 +41.27%）、最も弱い月は 12月（平均 -11.31%）。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。