1662 石油資源開発(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-246,7606,8106,7106,760206,3006,760
2024-04-236,7406,8406,6806,720182,7006,720
2024-04-226,6906,8506,6106,750319,4006,750
2024-04-196,6807,1206,5406,6901,177,7006,690
2024-04-186,6606,7806,6406,690317,8006,690
2024-04-176,9706,9706,7706,820419,3006,820
2024-04-167,2707,2906,9907,020469,2007,020
2024-04-157,3007,4407,2607,290508,0007,290
2024-04-127,0307,1507,0207,150300,9007,150
2024-04-116,9107,2706,9107,150547,8007,150
2024-04-106,8406,9006,8106,880273,3006,880
2024-04-096,9106,9406,8606,920284,4006,920
2024-04-086,9506,9606,8006,910399,1006,910
2024-04-057,0507,0806,8706,900593,0006,900
2024-04-046,9407,0506,9007,010536,4007,010
2024-04-036,8607,0106,8306,910502,3006,910
2024-04-026,7606,8406,6606,760364,8006,760
2024-04-016,8706,8806,6306,660440,0006,660
2024-03-296,9306,9606,8006,860281,5006,860
2024-03-286,8006,9106,7706,840345,3006,840
2024-03-276,8406,9006,8206,860430,3006,860
2024-03-266,9206,9606,7806,830507,8006,830
2024-03-256,8406,9406,7706,910345,3006,910
2024-03-226,8806,8806,7106,800405,4006,800
2024-03-216,7006,8306,6406,830481,9006,830
2024-03-196,6006,7906,5706,670496,4006,670
2024-03-186,5906,6306,4406,500332,7006,500
2024-03-156,5006,7806,4806,520672,8006,520
2024-03-146,2206,3706,1706,330338,9006,330
2024-03-136,2406,2806,0706,120279,4006,120
2024-03-126,1206,2406,0906,150336,1006,150
2024-03-116,2606,2906,0306,090429,1006,090
2024-03-086,1806,4206,1606,350410,3006,350
2024-03-076,1506,2206,1206,180320,7006,180
2024-03-066,0106,1405,9806,100353,2006,100
2024-03-056,0606,1106,0206,020296,1006,020
2024-03-046,2006,2606,0606,090300,8006,090
2024-03-016,0606,1806,0606,120272,6006,120
2024-02-296,0106,1106,0006,090398,4006,090
2024-02-286,0706,1306,0406,060411,2006,060
2024-02-276,0406,1205,9805,990281,4005,990
2024-02-266,1806,1806,0206,030373,8006,030
2024-02-226,1406,1606,1006,150259,3006,150
2024-02-216,1306,2006,0506,080300,9006,080
2024-02-206,2006,2006,1006,110258,8006,110
2024-02-196,1706,2506,1406,200358,0006,200
2024-02-166,0006,1305,9906,100486,1006,100
2024-02-155,8105,8805,7605,850372,3005,850
2024-02-145,8105,9005,7605,830480,1005,830
2024-02-135,8205,8705,6905,740897,1005,740
2024-02-096,0606,2105,7005,7701,004,0005,770
2024-02-086,0706,0805,9606,040213,8006,040
2024-02-075,9606,0705,9606,030301,4006,030
2024-02-065,9406,0105,9005,900270,4005,900
2024-02-056,1106,1105,9405,960304,7005,960
2024-02-026,0406,0505,9706,020243,9006,020
2024-02-016,0006,0605,9606,040229,8006,040
2024-01-316,1406,1406,0306,040274,8006,040
2024-01-306,2106,2506,1206,130335,6006,130
2024-01-296,1806,3006,1606,240419,1006,240
2024-01-266,1106,1906,0206,020353,5006,020
2024-01-256,0306,1005,9906,010364,9006,010
2024-01-245,9106,0105,9005,950275,4005,950
2024-01-235,9105,9905,8905,910347,7005,910
2024-01-225,7805,8605,7705,860243,8005,860
2024-01-195,8105,8105,7205,760192,2005,760
2024-01-185,7105,7605,6905,730218,1005,730
2024-01-175,8005,8905,6805,680446,9005,680
2024-01-165,8505,9105,7605,860362,6005,860
2024-01-155,7005,8605,7005,810343,4005,810
2024-01-125,6305,6805,5805,650292,8005,650
2024-01-115,5205,6405,5205,540272,8005,540
2024-01-105,5405,5505,4905,490192,1005,490
2024-01-095,5005,5605,4705,510266,1005,510
2024-01-055,5305,5705,4905,550234,0005,550
2024-01-045,2805,5605,2705,530468,6005,530

分割・併合履歴 : なし