1662 石油資源開発(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,056 | 1,078 | 1,020 | 1,040 | 1,757,000 | 1,040 |
| 2025-04-03 | 1,100 | 1,118 | 1,097 | 1,115 | 1,231,000 | 1,115 |
| 2025-04-02 | 1,160 | 1,171 | 1,143 | 1,151 | 744,900 | 1,151 |
| 2025-04-01 | 1,186 | 1,188 | 1,169 | 1,175 | 718,700 | 1,175 |
| 2025-03-31 | 1,162 | 1,174 | 1,152 | 1,163 | 1,237,000 | 1,163 |
| 2025-03-28 | 1,216 | 1,226 | 1,185 | 1,191 | 1,077,900 | 1,191 |
| 2025-03-27 | 1,232 | 1,250 | 1,230 | 1,247 | 979,600 | 1,247 |
| 2025-03-26 | 1,240 | 1,247 | 1,232 | 1,245 | 812,700 | 1,245 |
| 2025-03-25 | 1,234 | 1,244 | 1,231 | 1,241 | 716,200 | 1,241 |
| 2025-03-24 | 1,253 | 1,253 | 1,229 | 1,238 | 823,900 | 1,238 |
| 2025-03-21 | 1,253 | 1,269 | 1,251 | 1,257 | 885,100 | 1,257 |
| 2025-03-19 | 1,236 | 1,250 | 1,229 | 1,246 | 698,000 | 1,246 |
| 2025-03-18 | 1,221 | 1,238 | 1,220 | 1,238 | 808,800 | 1,238 |
| 2025-03-17 | 1,202 | 1,228 | 1,199 | 1,218 | 1,005,600 | 1,218 |
| 2025-03-14 | 1,190 | 1,195 | 1,181 | 1,195 | 630,000 | 1,195 |
| 2025-03-13 | 1,178 | 1,198 | 1,177 | 1,193 | 650,900 | 1,193 |
| 2025-03-12 | 1,178 | 1,189 | 1,173 | 1,179 | 762,700 | 1,179 |
| 2025-03-11 | 1,180 | 1,185 | 1,169 | 1,184 | 817,600 | 1,184 |
| 2025-03-10 | 1,168 | 1,186 | 1,163 | 1,180 | 715,900 | 1,180 |
| 2025-03-07 | 1,158 | 1,170 | 1,149 | 1,167 | 511,800 | 1,167 |
| 2025-03-06 | 1,156 | 1,166 | 1,152 | 1,161 | 467,400 | 1,161 |
| 2025-03-05 | 1,141 | 1,161 | 1,141 | 1,157 | 650,300 | 1,157 |
| 2025-03-04 | 1,137 | 1,149 | 1,133 | 1,144 | 561,300 | 1,144 |
| 2025-03-03 | 1,135 | 1,158 | 1,132 | 1,153 | 929,700 | 1,153 |
| 2025-02-28 | 1,132 | 1,142 | 1,130 | 1,137 | 1,148,900 | 1,137 |
| 2025-02-27 | 1,120 | 1,129 | 1,120 | 1,122 | 486,400 | 1,122 |
| 2025-02-26 | 1,114 | 1,120 | 1,110 | 1,118 | 689,400 | 1,118 |
| 2025-02-25 | 1,118 | 1,123 | 1,113 | 1,118 | 558,800 | 1,118 |
| 2025-02-21 | 1,126 | 1,136 | 1,123 | 1,129 | 676,100 | 1,129 |
| 2025-02-20 | 1,139 | 1,142 | 1,118 | 1,125 | 693,400 | 1,125 |
| 2025-02-19 | 1,125 | 1,139 | 1,120 | 1,120 | 575,900 | 1,120 |
| 2025-02-18 | 1,111 | 1,135 | 1,111 | 1,129 | 721,100 | 1,129 |
| 2025-02-17 | 1,131 | 1,139 | 1,114 | 1,114 | 610,800 | 1,114 |
| 2025-02-14 | 1,138 | 1,146 | 1,122 | 1,131 | 952,000 | 1,131 |
| 2025-02-13 | 1,152 | 1,175 | 1,141 | 1,141 | 2,009,300 | 1,141 |
| 2025-02-12 | 1,131 | 1,195 | 1,122 | 1,168 | 3,253,900 | 1,168 |
| 2025-02-10 | 1,106 | 1,118 | 1,098 | 1,111 | 665,400 | 1,111 |
| 2025-02-07 | 1,096 | 1,104 | 1,093 | 1,102 | 515,500 | 1,102 |
| 2025-02-06 | 1,090 | 1,101 | 1,088 | 1,095 | 375,500 | 1,095 |
| 2025-02-05 | 1,096 | 1,106 | 1,090 | 1,092 | 651,300 | 1,092 |
| 2025-02-04 | 1,102 | 1,102 | 1,085 | 1,085 | 582,400 | 1,085 |
| 2025-02-03 | 1,102 | 1,105 | 1,090 | 1,090 | 589,400 | 1,090 |
| 2025-01-31 | 1,093 | 1,108 | 1,090 | 1,107 | 570,600 | 1,107 |
| 2025-01-30 | 1,092 | 1,102 | 1,091 | 1,102 | 389,700 | 1,102 |
| 2025-01-29 | 1,105 | 1,109 | 1,092 | 1,092 | 461,600 | 1,092 |
| 2025-01-28 | 1,100 | 1,107 | 1,093 | 1,093 | 1,166,800 | 1,093 |
| 2025-01-27 | 1,112 | 1,116 | 1,106 | 1,114 | 549,900 | 1,114 |
| 2025-01-24 | 1,119 | 1,120 | 1,109 | 1,110 | 620,400 | 1,110 |
| 2025-01-23 | 1,115 | 1,124 | 1,105 | 1,121 | 525,200 | 1,121 |
| 2025-01-22 | 1,126 | 1,133 | 1,118 | 1,118 | 729,700 | 1,118 |
| 2025-01-21 | 1,145 | 1,152 | 1,123 | 1,126 | 810,800 | 1,126 |
| 2025-01-20 | 1,155 | 1,162 | 1,145 | 1,149 | 744,100 | 1,149 |
| 2025-01-17 | 1,150 | 1,157 | 1,142 | 1,156 | 514,500 | 1,156 |
| 2025-01-16 | 1,170 | 1,171 | 1,158 | 1,162 | 637,900 | 1,162 |
| 2025-01-15 | 1,163 | 1,173 | 1,161 | 1,165 | 679,000 | 1,165 |
| 2025-01-14 | 1,167 | 1,182 | 1,156 | 1,161 | 1,080,100 | 1,161 |
| 2025-01-10 | 1,148 | 1,148 | 1,136 | 1,137 | 662,800 | 1,137 |
| 2025-01-09 | 1,166 | 1,173 | 1,145 | 1,149 | 723,700 | 1,149 |
| 2025-01-08 | 1,178 | 1,189 | 1,166 | 1,176 | 1,073,400 | 1,176 |
| 2025-01-07 | 1,174 | 1,184 | 1,164 | 1,178 | 989,600 | 1,178 |
| 2025-01-06 | 1,155 | 1,174 | 1,151 | 1,174 | 1,287,900 | 1,174 |
分割・併合履歴 ： [2024-09-27]1株→5株