1,327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) |
|---|---|---|---|---|---|---|
| 2024/05/21 | 6,850.0 | 6,910.0 | 6,820.0 | 6,830.0 | 1,366.0 | 260,100 |
| 2024/05/20 | 6,780.0 | 6,910.0 | 6,740.0 | 6,910.0 | 1,382.0 | 303,700 |
| 2024/05/17 | 6,630.0 | 6,730.0 | 6,630.0 | 6,730.0 | 1,346.0 | 191,800 |
| 2024/05/16 | 6,760.0 | 6,790.0 | 6,620.0 | 6,620.0 | 1,324.0 | 337,900 |
| 2024/05/15 | 6,780.0 | 6,890.0 | 6,680.0 | 6,770.0 | 1,354.0 | 405,600 |
| 2024/05/14 | 6,720.0 | 6,960.0 | 6,540.0 | 6,760.0 | 1,352.0 | 713,600 |
| 2024/05/13 | 6,690.0 | 6,700.0 | 6,560.0 | 6,690.0 | 1,338.0 | 224,300 |
| 2024/05/10 | 6,660.0 | 6,730.0 | 6,610.0 | 6,690.0 | 1,338.0 | 254,400 |
| 2024/05/09 | 6,680.0 | 6,680.0 | 6,600.0 | 6,600.0 | 1,320.0 | 113,400 |
| 2024/05/08 | 6,720.0 | 6,750.0 | 6,560.0 | 6,600.0 | 1,320.0 | 207,500 |
| 2024/05/07 | 6,690.0 | 6,730.0 | 6,630.0 | 6,730.0 | 1,346.0 | 209,000 |
| 2024/05/02 | 6,580.0 | 6,670.0 | 6,580.0 | 6,630.0 | 1,326.0 | 236,200 |
| 2024/05/01 | 6,610.0 | 6,700.0 | 6,550.0 | 6,630.0 | 1,326.0 | 295,100 |
| 2024/04/30 | 6,640.0 | 6,700.0 | 6,570.0 | 6,690.0 | 1,338.0 | 202,100 |
| 2024/04/26 | 6,570.0 | 6,670.0 | 6,540.0 | 6,660.0 | 1,332.0 | 260,900 |
| 2024/04/25 | 6,730.0 | 6,740.0 | 6,530.0 | 6,530.0 | 1,306.0 | 283,900 |
| 2024/04/24 | 6,760.0 | 6,810.0 | 6,710.0 | 6,760.0 | 1,352.0 | 206,300 |
| 2024/04/23 | 6,740.0 | 6,840.0 | 6,680.0 | 6,720.0 | 1,344.0 | 182,700 |
| 2024/04/22 | 6,690.0 | 6,850.0 | 6,610.0 | 6,750.0 | 1,350.0 | 319,400 |
| 2024/04/19 | 6,680.0 | 7,120.0 | 6,540.0 | 6,690.0 | 1,338.0 | 1,177,700 |
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。
