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
2024-10-101,1701,1741,1521,1601,184,7001,160
2024-10-091,1701,1771,1441,1612,448,2001,161
2024-10-081,2131,2321,1821,1902,537,7001,190
2024-10-071,2321,2331,2071,2083,604,3001,208
2024-10-041,1691,1851,1581,1823,298,3001,182
2024-10-031,1381,1401,1141,1292,402,7001,129
2024-10-021,1071,1291,0921,1244,009,0001,124
2024-10-011,0421,0581,0381,0481,431,8001,048
2024-09-301,0401,0491,0211,0422,013,5001,042
2024-09-271,0571,0671,0401,0602,289,5001,060
2024-09-265,3805,4505,3505,450496,9001,090
2024-09-255,3805,4105,3205,400259,4001,080
2024-09-245,3505,3605,2905,350361,9001,070
2024-09-205,3105,3805,2705,310341,4001,062
2024-09-195,2405,2805,2005,270255,9001,054
2024-09-185,2505,2605,1705,220276,8001,044
2024-09-175,2405,2805,2005,260329,4001,052
2024-09-135,1605,1805,1205,140228,1001,028
2024-09-125,1505,1805,1105,140197,5001,028
2024-09-115,1805,2105,0105,050305,5001,010
2024-09-105,3105,3405,2505,270197,9001,054
2024-09-095,2005,2905,1705,290261,4001,058
2024-09-065,4405,4505,3405,360182,7001,072
2024-09-055,3905,4905,3205,410268,6001,082
2024-09-045,5305,5805,4305,440510,5001,088
2024-09-035,8105,8405,7305,730255,8001,146
2024-09-025,8205,8705,7905,820179,9001,164
2024-08-305,8905,8905,8205,820128,8001,164
2024-08-295,8605,8705,8005,840409,7001,168
2024-08-285,8805,9005,8405,88097,8001,176
2024-08-275,8805,9605,8405,930222,5001,186
2024-08-265,7905,8505,7605,850198,8001,170
2024-08-235,7605,8005,7105,770163,9001,154
2024-08-225,6805,7105,6505,690153,2001,138
2024-08-215,6305,7005,6205,650208,5001,130
2024-08-205,7705,7805,6805,720167,4001,144
2024-08-195,7805,8405,7005,710229,9001,142
2024-08-165,8005,8405,7605,820253,8001,164
2024-08-155,6005,7505,5805,700215,5001,140
2024-08-145,5705,6605,5305,650236,7001,130
2024-08-135,7505,7505,5705,610298,1001,122
2024-08-095,6705,7605,5105,580398,6001,116
2024-08-085,5305,8805,5205,570595,4001,114
2024-08-075,3405,6605,2805,500374,4001,100
2024-08-065,4305,6405,4005,500379,9001,100
2024-08-055,5705,6004,9255,100682,4001,020
2024-08-025,9206,0405,7605,770459,9001,154
2024-08-016,2606,2606,0206,070239,0001,214
2024-07-316,0506,2606,0406,260249,7001,252
2024-07-306,0706,1406,0406,100192,9001,220
2024-07-296,0106,1306,0106,100192,8001,220
2024-07-266,0106,0905,9906,000201,2001,200
2024-07-256,0406,0605,9706,000308,6001,200
2024-07-246,1506,1806,0906,090233,0001,218
2024-07-236,1906,2906,1806,210221,7001,242
2024-07-226,2706,2706,1106,150322,6001,230
2024-07-196,4506,4506,2906,290225,9001,258
2024-07-186,4606,5106,4406,450158,6001,290
2024-07-176,5106,5406,4406,440132,7001,288
2024-07-166,4606,5706,4506,480238,5001,296
2024-07-126,4106,5406,4106,430324,3001,286
2024-07-116,3706,4206,3406,420220,9001,284
2024-07-106,3706,4106,3206,350212,9001,270
2024-07-096,4606,4806,3806,420212,0001,284
2024-07-086,5806,6306,4806,480222,2001,296
2024-07-056,6406,7706,5806,580247,9001,316
2024-07-046,6006,6306,5606,570210,0001,314
2024-07-036,6006,6306,4606,580385,3001,316
2024-07-026,5306,6706,5006,660339,6001,332
2024-07-016,5106,5506,4706,480276,4001,296
2024-06-286,4406,5306,3806,500289,0001,300
2024-06-276,4406,4906,4106,430173,7001,286
2024-06-266,4006,4806,3806,470220,7001,294
2024-06-256,3106,4306,2906,400229,5001,280
2024-06-246,2806,3006,1906,300295,0001,260
2024-06-216,4006,4306,3006,300265,3001,260
2024-06-206,2806,4106,2806,330209,8001,266
2024-06-196,3106,3506,2706,280308,4001,256
2024-06-186,4006,4206,3106,310199,8001,262
2024-06-176,5506,5806,3106,350284,0001,270
2024-06-146,4006,5906,3806,550307,3001,310
2024-06-136,5306,5306,4306,470256,6001,294
2024-06-126,5206,5706,4906,490170,9001,298
2024-06-116,4806,6206,4706,490329,6001,298
2024-06-106,3406,4306,3406,410133,9001,282
2024-06-076,3306,3706,3006,310143,9001,262
2024-06-066,3206,3606,2606,290175,4001,258
2024-06-056,3706,3706,2906,290239,3001,258
2024-06-046,6106,6506,4506,460385,9001,292
2024-06-036,6306,7706,6106,670268,5001,334
2024-05-316,5006,6206,5006,590562,6001,318
2024-05-306,5306,6006,4606,540526,4001,308
2024-05-296,6906,7906,6406,680419,5001,336
2024-05-286,5406,6406,5406,590201,7001,318
2024-05-276,5306,5806,4906,530202,5001,306
2024-05-246,5606,5906,5306,530207,3001,306
2024-05-236,6406,6606,4606,630368,6001,326
2024-05-226,7706,8106,6606,700317,6001,340
2024-05-216,8506,9106,8206,830260,1001,366
2024-05-206,7806,9106,7406,910303,7001,382
2024-05-176,6306,7306,6306,730191,8001,346
2024-05-166,7606,7906,6206,620337,9001,324
2024-05-156,7806,8906,6806,770405,6001,354
2024-05-146,7206,9606,5406,760713,6001,352
2024-05-136,6906,7006,5606,690224,3001,338
2024-05-106,6606,7306,6106,690254,4001,338
2024-05-096,6806,6806,6006,600113,4001,320
2024-05-086,7206,7506,5606,600207,5001,320
2024-05-076,6906,7306,6306,730209,0001,346
2024-05-026,5806,6706,5806,630236,2001,326
2024-05-016,6106,7006,5506,630295,1001,326
2024-04-306,6406,7006,5706,690202,1001,338
2024-04-266,5706,6706,5406,660260,9001,332
2024-04-256,7306,7406,5306,530283,9001,306
2024-04-246,7606,8106,7106,760206,3001,352
2024-04-236,7406,8406,6806,720182,7001,344
2024-04-226,6906,8506,6106,750319,4001,350
2024-04-196,6807,1206,5406,6901,177,7001,338
2024-04-186,6606,7806,6406,690317,8001,338
2024-04-176,9706,9706,7706,820419,3001,364
2024-04-167,2707,2906,9907,020469,2001,404
2024-04-157,3007,4407,2607,290508,0001,458
2024-04-127,0307,1507,0207,150300,9001,430
2024-04-116,9107,2706,9107,150547,8001,430
2024-04-106,8406,9006,8106,880273,3001,376
2024-04-096,9106,9406,8606,920284,4001,384
2024-04-086,9506,9606,8006,910399,1001,382
2024-04-057,0507,0806,8706,900593,0001,380
2024-04-046,9407,0506,9007,010536,4001,402
2024-04-036,8607,0106,8306,910502,3001,382
2024-04-026,7606,8406,6606,760364,8001,352
2024-04-016,8706,8806,6306,660440,0001,332
2024-03-296,9306,9606,8006,860281,5001,372
2024-03-286,8006,9106,7706,840345,3001,368
2024-03-276,8406,9006,8206,860430,3001,372
2024-03-266,9206,9606,7806,830507,8001,366
2024-03-256,8406,9406,7706,910345,3001,382
2024-03-226,8806,8806,7106,800405,4001,360
2024-03-216,7006,8306,6406,830481,9001,366
2024-03-196,6006,7906,5706,670496,4001,334
2024-03-186,5906,6306,4406,500332,7001,300
2024-03-156,5006,7806,4806,520672,8001,304
2024-03-146,2206,3706,1706,330338,9001,266
2024-03-136,2406,2806,0706,120279,4001,224
2024-03-126,1206,2406,0906,150336,1001,230
2024-03-116,2606,2906,0306,090429,1001,218
2024-03-086,1806,4206,1606,350410,3001,270
2024-03-076,1506,2206,1206,180320,7001,236
2024-03-066,0106,1405,9806,100353,2001,220
2024-03-056,0606,1106,0206,020296,1001,204
2024-03-046,2006,2606,0606,090300,8001,218
2024-03-016,0606,1806,0606,120272,6001,224
2024-02-296,0106,1106,0006,090398,4001,218
2024-02-286,0706,1306,0406,060411,2001,212
2024-02-276,0406,1205,9805,990281,4001,198
2024-02-266,1806,1806,0206,030373,8001,206
2024-02-226,1406,1606,1006,150259,3001,230
2024-02-216,1306,2006,0506,080300,9001,216
2024-02-206,2006,2006,1006,110258,8001,222
2024-02-196,1706,2506,1406,200358,0001,240
2024-02-166,0006,1305,9906,100486,1001,220
2024-02-155,8105,8805,7605,850372,3001,170
2024-02-145,8105,9005,7605,830480,1001,166
2024-02-135,8205,8705,6905,740897,1001,148
2024-02-096,0606,2105,7005,7701,004,0001,154
2024-02-086,0706,0805,9606,040213,8001,208
2024-02-075,9606,0705,9606,030301,4001,206
2024-02-065,9406,0105,9005,900270,4001,180
2024-02-056,1106,1105,9405,960304,7001,192
2024-02-026,0406,0505,9706,020243,9001,204
2024-02-016,0006,0605,9606,040229,8001,208
2024-01-316,1406,1406,0306,040274,8001,208
2024-01-306,2106,2506,1206,130335,6001,226
2024-01-296,1806,3006,1606,240419,1001,248
2024-01-266,1106,1906,0206,020353,5001,204
2024-01-256,0306,1005,9906,010364,9001,202
2024-01-245,9106,0105,9005,950275,4001,190
2024-01-235,9105,9905,8905,910347,7001,182
2024-01-225,7805,8605,7705,860243,8001,172
2024-01-195,8105,8105,7205,760192,2001,152
2024-01-185,7105,7605,6905,730218,1001,146
2024-01-175,8005,8905,6805,680446,9001,136
2024-01-165,8505,9105,7605,860362,6001,172
2024-01-155,7005,8605,7005,810343,4001,162
2024-01-125,6305,6805,5805,650292,8001,130
2024-01-115,5205,6405,5205,540272,8001,108
2024-01-105,5405,5505,4905,490192,1001,098
2024-01-095,5005,5605,4705,510266,1001,102
2024-01-055,5305,5705,4905,550234,0001,110
2024-01-045,2805,5605,2705,530468,6001,106

分割・併合履歴 : [2024-09-27]1株→5株