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
2025-02-131,1521,1751,1411,1412,009,3001,141
2025-02-121,1311,1951,1221,1683,253,9001,168
2025-02-101,1061,1181,0981,111665,4001,111
2025-02-071,0961,1041,0931,102515,5001,102
2025-02-061,0901,1011,0881,095375,5001,095
2025-02-051,0961,1061,0901,092651,3001,092
2025-02-041,1021,1021,0851,085582,4001,085
2025-02-031,1021,1051,0901,090589,4001,090
2025-01-311,0931,1081,0901,107570,6001,107
2025-01-301,0921,1021,0911,102389,7001,102
2025-01-291,1051,1091,0921,092461,6001,092
2025-01-281,1001,1071,0931,0931,166,8001,093
2025-01-271,1121,1161,1061,114549,9001,114
2025-01-241,1191,1201,1091,110620,4001,110
2025-01-231,1151,1241,1051,121525,2001,121
2025-01-221,1261,1331,1181,118729,7001,118
2025-01-211,1451,1521,1231,126810,8001,126
2025-01-201,1551,1621,1451,149744,1001,149
2025-01-171,1501,1571,1421,156514,5001,156
2025-01-161,1701,1711,1581,162637,9001,162
2025-01-151,1631,1731,1611,165679,0001,165
2025-01-141,1671,1821,1561,1611,080,1001,161
2025-01-101,1481,1481,1361,137662,8001,137
2025-01-091,1661,1731,1451,149723,7001,149
2025-01-081,1781,1891,1661,1761,073,4001,176
2025-01-071,1741,1841,1641,178989,6001,178
2025-01-061,1551,1741,1511,1741,287,9001,174

分割・併合履歴 : [2024-09-27]1株→5株