！決算発表予定日 2024/05/14
1662東証P貸借
業種 鉱業
石油資源開発 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,440 (24/04/15) | 4,105 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,440 (24/04/15) | 5,270 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,640 | 6,700 | 6,550 | 6,630 | -30 | -0.5 | 969,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,640 | 6,700 | 6,550 | 6,630 | -30 | -0.5 | 733,400 |
| 4/26 | 6,690 | 6,850 | 6,530 | 6,660 | -30 | -0.5 | 1,253,200 |
| 4/19 | 7,300 | 7,440 | 6,540 | 6,690 | -460 | -6.4 | 2,892,000 |
| 4/12 | 6,950 | 7,270 | 6,800 | 7,150 | +250 | +3.6 | 1,805,500 |
| 4/5 | 6,870 | 7,080 | 6,630 | 6,900 | +40 | +0.6 | 2,436,500 |
| 3/29 | 6,840 | 6,960 | 6,770 | 6,860 | +60 | +0.9 | 1,910,200 |
| 3/22 | 6,590 | 6,880 | 6,440 | 6,800 | +280 | +4.3 | 1,716,400 |
| 3/15 | 6,260 | 6,780 | 6,030 | 6,520 | +170 | +2.7 | 2,056,300 |
| 3/8 | 6,200 | 6,420 | 5,980 | 6,350 | +230 | +3.8 | 1,681,100 |
| 3/1 | 6,180 | 6,180 | 5,980 | 6,120 | -30 | -0.5 | 1,737,400 |
| 2/22 | 6,170 | 6,250 | 6,050 | 6,150 | +50 | +0.8 | 1,177,000 |
| 2/16 | 5,820 | 6,130 | 5,690 | 6,100 | +330 | +5.7 | 2,235,600 |
| 2/9 | 6,110 | 6,210 | 5,700 | 5,770 | -250 | -4.2 | 2,094,300 |
| 2/2 | 6,180 | 6,300 | 5,960 | 6,020 | 0 | 0.0 | 1,503,200 |
| 1/26 | 5,780 | 6,190 | 5,770 | 6,020 | +260 | +4.5 | 1,585,300 |
| 1/19 | 5,700 | 5,910 | 5,680 | 5,760 | +110 | +2.0 | 1,563,200 |
| 1/12 | 5,500 | 5,680 | 5,470 | 5,650 | +100 | +1.8 | 1,023,800 |
| 1/5 | 5,280 | 5,570 | 5,270 | 5,550 | +310 | +5.9 | 702,600 |
| 12/29 | 5,260 | 5,350 | 5,160 | 5,240 | +20 | +0.4 | 943,200 |
| 12/22 | 5,120 | 5,270 | 5,050 | 5,220 | +100 | +2.0 | 1,146,400 |
| 12/15 | 5,250 | 5,280 | 5,060 | 5,120 | +10 | +0.2 | 1,216,300 |
| 12/8 | 5,710 | 5,710 | 5,090 | 5,110 | -610 | -10.7 | 1,444,400 |
| 12/1 | 5,830 | 5,890 | 5,630 | 5,720 | -70 | -1.2 | 1,348,200 |
| 11/24 | 5,540 | 5,810 | 5,530 | 5,790 | +280 | +5.1 | 1,378,200 |
| 11/17 | 5,360 | 5,710 | 5,270 | 5,510 | +80 | +1.5 | 2,875,400 |
| 11/10 | 5,140 | 5,470 | 4,720 | 5,430 | +290 | +5.6 | 3,654,600 |
| 11/2 | 5,100 | 5,290 | 5,040 | 5,140 | -20 | -0.4 | 1,025,900 |
| 10/27 | 5,290 | 5,290 | 4,995 | 5,160 | -200 | -3.7 | 1,406,600 |
| 10/20 | 5,420 | 5,460 | 5,180 | 5,360 | +240 | +4.7 | 2,200,100 |
| 10/13 | 5,320 | 5,420 | 5,060 | 5,120 | +315 | +6.6 | 2,554,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて