1,357円
石油資源開発の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/02/01 | 6,000.0 | 6,060.0 | 5,960.0 | 6,040.0 | 1,208.0 | 229,800 |
| 2024/01/31 | 6,140.0 | 6,140.0 | 6,030.0 | 6,040.0 | 1,208.0 | 274,800 |
| 2024/01/30 | 6,210.0 | 6,250.0 | 6,120.0 | 6,130.0 | 1,226.0 | 335,600 |
| 2024/01/29 | 6,180.0 | 6,300.0 | 6,160.0 | 6,240.0 | 1,248.0 | 419,100 |
| 2024/01/26 | 6,110.0 | 6,190.0 | 6,020.0 | 6,020.0 | 1,204.0 | 353,500 |
| 2024/01/25 | 6,030.0 | 6,100.0 | 5,990.0 | 6,010.0 | 1,202.0 | 364,900 |
| 2024/01/24 | 5,910.0 | 6,010.0 | 5,900.0 | 5,950.0 | 1,190.0 | 275,400 |
| 2024/01/23 | 5,910.0 | 5,990.0 | 5,890.0 | 5,910.0 | 1,182.0 | 347,700 |
| 2024/01/22 | 5,780.0 | 5,860.0 | 5,770.0 | 5,860.0 | 1,172.0 | 243,800 |
| 2024/01/19 | 5,810.0 | 5,810.0 | 5,720.0 | 5,760.0 | 1,152.0 | 192,200 |
| 2024/01/18 | 5,710.0 | 5,760.0 | 5,690.0 | 5,730.0 | 1,146.0 | 218,100 |
| 2024/01/17 | 5,800.0 | 5,890.0 | 5,680.0 | 5,680.0 | 1,136.0 | 446,900 |
| 2024/01/16 | 5,850.0 | 5,910.0 | 5,760.0 | 5,860.0 | 1,172.0 | 362,600 |
| 2024/01/15 | 5,700.0 | 5,860.0 | 5,700.0 | 5,810.0 | 1,162.0 | 343,400 |
| 2024/01/12 | 5,630.0 | 5,680.0 | 5,580.0 | 5,650.0 | 1,130.0 | 292,800 |
| 2024/01/11 | 5,520.0 | 5,640.0 | 5,520.0 | 5,540.0 | 1,108.0 | 272,800 |
| 2024/01/10 | 5,540.0 | 5,550.0 | 5,490.0 | 5,490.0 | 1,098.0 | 192,100 |
| 2024/01/09 | 5,500.0 | 5,560.0 | 5,470.0 | 5,510.0 | 1,102.0 | 266,100 |
| 2024/01/05 | 5,530.0 | 5,570.0 | 5,490.0 | 5,550.0 | 1,110.0 | 234,000 |
| 2024/01/04 | 5,280.0 | 5,560.0 | 5,270.0 | 5,530.0 | 1,106.0 | 468,600 |
おすすめ条件でスクリーニングされた銘柄を見る
石油資源開発の取引履歴を振り返りませんか？
石油資源開発の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
