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 |
---|---|---|---|---|---|---|
2025-02-13 | 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