石油資源開発(1662)の株価時系列情報
石油資源開発(1662)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 6,740 | 6,840 | 6,680 | 6,720 | 182,700 |
| 2024/04/22 | 6,690 | 6,850 | 6,610 | 6,750 | 319,400 |
| 2024/04/19 | 6,680 | 7,120 | 6,540 | 6,690 | 1,177,700 |
| 2024/04/18 | 6,660 | 6,780 | 6,640 | 6,690 | 317,800 |
| 2024/04/17 | 6,970 | 6,970 | 6,770 | 6,820 | 419,300 |
| 2024/04/16 | 7,270 | 7,290 | 6,990 | 7,020 | 469,200 |
| 2024/04/15 | 7,300 | 7,440 | 7,260 | 7,290 | 508,000 |
| 2024/04/12 | 7,030 | 7,150 | 7,020 | 7,150 | 300,900 |
| 2024/04/11 | 6,910 | 7,270 | 6,910 | 7,150 | 547,800 |
| 2024/04/10 | 6,840 | 6,900 | 6,810 | 6,880 | 273,300 |
| 2024/04/09 | 6,910 | 6,940 | 6,860 | 6,920 | 284,400 |
| 2024/04/08 | 6,950 | 6,960 | 6,800 | 6,910 | 399,100 |
| 2024/04/05 | 7,050 | 7,080 | 6,870 | 6,900 | 593,000 |
| 2024/04/04 | 6,940 | 7,050 | 6,900 | 7,010 | 536,400 |
| 2024/04/03 | 6,860 | 7,010 | 6,830 | 6,910 | 502,300 |
| 2024/04/02 | 6,760 | 6,840 | 6,660 | 6,760 | 364,800 |
| 2024/04/01 | 6,870 | 6,880 | 6,630 | 6,660 | 440,000 |
| 2024/03/29 | 6,930 | 6,960 | 6,800 | 6,860 | 281,500 |
| 2024/03/28 | 6,800 | 6,910 | 6,770 | 6,840 | 345,300 |
| 2024/03/27 | 6,840 | 6,900 | 6,820 | 6,860 | 430,300 |
| 2024/03/26 | 6,920 | 6,960 | 6,780 | 6,830 | 507,800 |
| 2024/03/25 | 6,840 | 6,940 | 6,770 | 6,910 | 345,300 |
| 2024/03/22 | 6,880 | 6,880 | 6,710 | 6,800 | 405,400 |
| 2024/03/21 | 6,700 | 6,830 | 6,640 | 6,830 | 481,900 |
| 2024/03/19 | 6,600 | 6,790 | 6,570 | 6,670 | 496,400 |
| 2024/03/18 | 6,590 | 6,630 | 6,440 | 6,500 | 332,700 |
| 2024/03/15 | 6,500 | 6,780 | 6,480 | 6,520 | 672,800 |
| 2024/03/14 | 6,220 | 6,370 | 6,170 | 6,330 | 338,900 |
| 2024/03/13 | 6,240 | 6,280 | 6,070 | 6,120 | 279,400 |
| 2024/03/12 | 6,120 | 6,240 | 6,090 | 6,150 | 336,100 |
| 2024/03/11 | 6,260 | 6,290 | 6,030 | 6,090 | 429,100 |
| 2024/03/08 | 6,180 | 6,420 | 6,160 | 6,350 | 410,300 |
| 2024/03/07 | 6,150 | 6,220 | 6,120 | 6,180 | 320,700 |
| 2024/03/06 | 6,010 | 6,140 | 5,980 | 6,100 | 353,200 |
| 2024/03/05 | 6,060 | 6,110 | 6,020 | 6,020 | 296,100 |
| 2024/03/04 | 6,200 | 6,260 | 6,060 | 6,090 | 300,800 |
| 2024/03/01 | 6,060 | 6,180 | 6,060 | 6,120 | 272,600 |
| 2024/02/29 | 6,010 | 6,110 | 6,000 | 6,090 | 398,400 |
| 2024/02/28 | 6,070 | 6,130 | 6,040 | 6,060 | 411,200 |
| 2024/02/27 | 6,040 | 6,120 | 5,980 | 5,990 | 281,400 |
| 2024/02/26 | 6,180 | 6,180 | 6,020 | 6,030 | 373,800 |
| 2024/02/22 | 6,140 | 6,160 | 6,100 | 6,150 | 259,300 |
| 2024/02/21 | 6,130 | 6,200 | 6,050 | 6,080 | 300,900 |
| 2024/02/20 | 6,200 | 6,200 | 6,100 | 6,110 | 258,800 |
| 2024/02/19 | 6,170 | 6,250 | 6,140 | 6,200 | 358,000 |
| 2024/02/16 | 6,000 | 6,130 | 5,990 | 6,100 | 486,100 |
| 2024/02/15 | 5,810 | 5,880 | 5,760 | 5,850 | 372,300 |
| 2024/02/14 | 5,810 | 5,900 | 5,760 | 5,830 | 480,100 |
| 2024/02/13 | 5,820 | 5,870 | 5,690 | 5,740 | 897,100 |
| 2024/02/09 | 6,060 | 6,210 | 5,700 | 5,770 | 1,004,000 |
| 2024/02/08 | 6,070 | 6,080 | 5,960 | 6,040 | 213,800 |
| 2024/02/07 | 5,960 | 6,070 | 5,960 | 6,030 | 301,400 |
| 2024/02/06 | 5,940 | 6,010 | 5,900 | 5,900 | 270,400 |
| 2024/02/05 | 6,110 | 6,110 | 5,940 | 5,960 | 304,700 |
| 2024/02/02 | 6,040 | 6,050 | 5,970 | 6,020 | 243,900 |
| 2024/02/01 | 6,000 | 6,060 | 5,960 | 6,040 | 229,800 |
| 2024/01/31 | 6,140 | 6,140 | 6,030 | 6,040 | 274,800 |
| 2024/01/30 | 6,210 | 6,250 | 6,120 | 6,130 | 335,600 |
| 2024/01/29 | 6,180 | 6,300 | 6,160 | 6,240 | 419,100 |
| 2024/01/26 | 6,110 | 6,190 | 6,020 | 6,020 | 353,500 |
| 2024/01/25 | 6,030 | 6,100 | 5,990 | 6,010 | 364,900 |
| 2024/01/24 | 5,910 | 6,010 | 5,900 | 5,950 | 275,400 |
| 2024/01/23 | 5,910 | 5,990 | 5,890 | 5,910 | 347,700 |
| 2024/01/22 | 5,780 | 5,860 | 5,770 | 5,860 | 243,800 |
| 2024/01/19 | 5,810 | 5,810 | 5,720 | 5,760 | 192,200 |
| 2024/01/18 | 5,710 | 5,760 | 5,690 | 5,730 | 218,100 |
| 2024/01/17 | 5,800 | 5,890 | 5,680 | 5,680 | 446,900 |
| 2024/01/16 | 5,850 | 5,910 | 5,760 | 5,860 | 362,600 |
| 2024/01/15 | 5,700 | 5,860 | 5,700 | 5,810 | 343,400 |
| 2024/01/12 | 5,630 | 5,680 | 5,580 | 5,650 | 292,800 |
| 2024/01/11 | 5,520 | 5,640 | 5,520 | 5,540 | 272,800 |
| 2024/01/10 | 5,540 | 5,550 | 5,490 | 5,490 | 192,100 |
| 2024/01/09 | 5,500 | 5,560 | 5,470 | 5,510 | 266,100 |
| 2024/01/05 | 5,530 | 5,570 | 5,490 | 5,550 | 234,000 |
| 2024/01/04 | 5,280 | 5,560 | 5,270 | 5,530 | 468,600 |
| 2023/12/29 | 5,300 | 5,300 | 5,210 | 5,240 | 203,000 |
| 2023/12/28 | 5,290 | 5,340 | 5,260 | 5,320 | 173,900 |
| 2023/12/27 | 5,240 | 5,350 | 5,220 | 5,350 | 261,400 |
| 2023/12/26 | 5,190 | 5,240 | 5,170 | 5,220 | 169,500 |
| 2023/12/25 | 5,260 | 5,260 | 5,160 | 5,190 | 135,400 |
| 2023/12/22 | 5,190 | 5,230 | 5,180 | 5,220 | 189,100 |
| 2023/12/21 | 5,200 | 5,210 | 5,130 | 5,170 | 251,000 |
| 2023/12/20 | 5,180 | 5,270 | 5,150 | 5,220 | 242,700 |
| 2023/12/19 | 5,170 | 5,190 | 5,100 | 5,120 | 266,000 |
| 2023/12/18 | 5,120 | 5,120 | 5,050 | 5,100 | 197,600 |
| 2023/12/15 | 5,100 | 5,160 | 5,060 | 5,120 | 340,800 |
| 2023/12/14 | 5,210 | 5,230 | 5,060 | 5,080 | 194,800 |
| 2023/12/13 | 5,120 | 5,210 | 5,100 | 5,170 | 237,700 |
| 2023/12/12 | 5,220 | 5,250 | 5,180 | 5,180 | 162,500 |
| 2023/12/11 | 5,250 | 5,280 | 5,190 | 5,240 | 280,500 |
| 2023/12/08 | 5,240 | 5,270 | 5,090 | 5,110 | 381,400 |
| 2023/12/07 | 5,410 | 5,420 | 5,300 | 5,320 | 313,200 |
| 2023/12/06 | 5,450 | 5,530 | 5,430 | 5,510 | 295,500 |
| 2023/12/05 | 5,500 | 5,590 | 5,500 | 5,520 | 235,400 |
| 2023/12/04 | 5,710 | 5,710 | 5,550 | 5,560 | 218,900 |
| 2023/12/01 | 5,710 | 5,800 | 5,690 | 5,720 | 245,200 |
| 2023/11/30 | 5,680 | 5,720 | 5,630 | 5,690 | 219,500 |
| 2023/11/29 | 5,740 | 5,750 | 5,630 | 5,680 | 248,300 |
| 2023/11/28 | 5,750 | 5,800 | 5,710 | 5,720 | 223,700 |
| 2023/11/27 | 5,830 | 5,890 | 5,730 | 5,730 | 411,500 |
| 2023/11/24 | 5,660 | 5,810 | 5,660 | 5,790 | 428,600 |
| 2023/11/22 | 5,630 | 5,710 | 5,620 | 5,660 | 194,200 |
| 2023/11/21 | 5,640 | 5,760 | 5,600 | 5,670 | 427,000 |
| 2023/11/20 | 5,540 | 5,630 | 5,530 | 5,590 | 328,400 |
| 2023/11/17 | 5,280 | 5,530 | 5,280 | 5,510 | 364,200 |
| 2023/11/16 | 5,510 | 5,610 | 5,390 | 5,430 | 441,200 |
| 2023/11/15 | 5,620 | 5,710 | 5,490 | 5,590 | 512,600 |
| 2023/11/14 | 5,540 | 5,620 | 5,520 | 5,590 | 513,100 |
| 2023/11/13 | 5,360 | 5,530 | 5,270 | 5,450 | 1,044,300 |
| 2023/11/10 | 4,900 | 5,470 | 4,895 | 5,430 | 1,536,600 |
| 2023/11/09 | 4,735 | 4,935 | 4,720 | 4,935 | 586,100 |
| 2023/11/08 | 4,840 | 4,895 | 4,735 | 4,735 | 916,300 |
| 2023/11/07 | 5,150 | 5,220 | 5,050 | 5,080 | 262,600 |
| 2023/11/06 | 5,140 | 5,180 | 5,070 | 5,160 | 353,000 |
| 2023/11/02 | 5,220 | 5,290 | 5,130 | 5,140 | 340,900 |
| 2023/11/01 | 5,180 | 5,210 | 5,110 | 5,130 | 239,300 |
| 2023/10/31 | 5,080 | 5,170 | 5,060 | 5,150 | 217,600 |
| 2023/10/30 | 5,100 | 5,110 | 5,040 | 5,080 | 228,100 |
| 2023/10/27 | 5,020 | 5,160 | 5,020 | 5,160 | 284,900 |
| 2023/10/26 | 5,100 | 5,160 | 4,995 | 5,010 | 283,400 |
| 2023/10/25 | 5,080 | 5,190 | 5,060 | 5,120 | 220,100 |
| 2023/10/24 | 5,200 | 5,240 | 5,060 | 5,140 | 383,600 |
| 2023/10/23 | 5,290 | 5,290 | 5,210 | 5,220 | 234,600 |
| 2023/10/20 | 5,380 | 5,460 | 5,290 | 5,360 | 386,300 |
| 2023/10/19 | 5,300 | 5,390 | 5,200 | 5,290 | 318,300 |
| 2023/10/18 | 5,290 | 5,430 | 5,280 | 5,360 | 510,400 |
| 2023/10/17 | 5,240 | 5,280 | 5,180 | 5,230 | 235,300 |
| 2023/10/16 | 5,420 | 5,420 | 5,240 | 5,270 | 749,800 |
| 2023/10/13 | 5,150 | 5,200 | 5,060 | 5,120 | 408,700 |
| 2023/10/12 | 5,100 | 5,160 | 5,070 | 5,130 | 393,500 |
| 2023/10/11 | 5,190 | 5,300 | 5,150 | 5,200 | 461,700 |
| 2023/10/10 | 5,320 | 5,420 | 5,240 | 5,320 | 1,290,800 |
| 2023/10/06 | 4,870 | 4,870 | 4,755 | 4,805 | 500,700 |
| 2023/10/05 | 4,830 | 4,920 | 4,820 | 4,880 | 618,300 |
| 2023/10/04 | 5,140 | 5,180 | 4,985 | 5,000 | 558,700 |
| 2023/10/03 | 5,290 | 5,330 | 5,100 | 5,130 | 576,900 |
| 2023/10/02 | 5,560 | 5,600 | 5,440 | 5,450 | 433,100 |
| 2023/09/29 | 5,790 | 5,820 | 5,590 | 5,630 | 438,300 |
| 2023/09/28 | 5,860 | 6,000 | 5,840 | 5,870 | 736,100 |
| 2023/09/27 | 5,700 | 5,800 | 5,690 | 5,790 | 346,100 |
| 2023/09/26 | 5,660 | 5,700 | 5,630 | 5,690 | 260,600 |
| 2023/09/25 | 5,750 | 5,750 | 5,600 | 5,650 | 243,400 |
| 2023/09/22 | 5,580 | 5,710 | 5,540 | 5,670 | 338,400 |
| 2023/09/21 | 5,620 | 5,730 | 5,560 | 5,580 | 474,000 |
| 2023/09/20 | 5,940 | 5,950 | 5,720 | 5,720 | 769,000 |
| 2023/09/19 | 5,800 | 5,930 | 5,760 | 5,910 | 765,400 |
| 2023/09/15 | 5,720 | 5,790 | 5,640 | 5,700 | 571,200 |
| 2023/09/14 | 5,620 | 5,660 | 5,570 | 5,620 | 463,400 |
| 2023/09/13 | 5,550 | 5,720 | 5,550 | 5,620 | 748,900 |
| 2023/09/12 | 5,350 | 5,500 | 5,340 | 5,450 | 455,300 |
| 2023/09/11 | 5,300 | 5,390 | 5,290 | 5,310 | 471,600 |
| 2023/09/08 | 5,170 | 5,280 | 5,170 | 5,230 | 368,700 |
| 2023/09/07 | 5,160 | 5,270 | 5,160 | 5,230 | 467,000 |
| 2023/09/06 | 5,090 | 5,200 | 5,080 | 5,160 | 469,100 |
| 2023/09/05 | 5,060 | 5,090 | 4,995 | 5,030 | 330,300 |
| 2023/09/04 | 5,000 | 5,070 | 4,995 | 5,050 | 536,500 |
| 2023/09/01 | 4,815 | 4,950 | 4,795 | 4,925 | 527,500 |
| 2023/08/31 | 4,730 | 4,790 | 4,715 | 4,780 | 381,400 |
| 2023/08/30 | 4,765 | 4,770 | 4,725 | 4,745 | 256,200 |
| 2023/08/29 | 4,725 | 4,770 | 4,705 | 4,730 | 229,200 |
| 2023/08/28 | 4,670 | 4,725 | 4,670 | 4,705 | 289,600 |
| 2023/08/25 | 4,630 | 4,640 | 4,605 | 4,630 | 245,200 |
| 2023/08/24 | 4,610 | 4,660 | 4,605 | 4,630 | 282,300 |
| 2023/08/23 | 4,685 | 4,685 | 4,620 | 4,680 | 212,900 |
| 2023/08/22 | 4,680 | 4,710 | 4,665 | 4,705 | 209,900 |
| 2023/08/21 | 4,630 | 4,715 | 4,625 | 4,675 | 240,100 |
| 2023/08/18 | 4,705 | 4,710 | 4,610 | 4,630 | 206,800 |
| 2023/08/17 | 4,700 | 4,730 | 4,630 | 4,680 | 340,200 |
| 2023/08/16 | 4,750 | 4,770 | 4,710 | 4,730 | 307,800 |
| 2023/08/15 | 4,820 | 4,875 | 4,800 | 4,850 | 224,900 |
| 2023/08/14 | 4,995 | 4,995 | 4,760 | 4,790 | 456,600 |
| 2023/08/10 | 4,825 | 4,915 | 4,740 | 4,905 | 919,400 |
| 2023/08/09 | 5,040 | 5,040 | 4,665 | 4,720 | 1,000,700 |
| 2023/08/08 | 5,050 | 5,100 | 4,975 | 4,995 | 371,900 |
| 2023/08/07 | 5,030 | 5,090 | 5,030 | 5,040 | 229,500 |
| 2023/08/04 | 4,975 | 5,040 | 4,955 | 5,020 | 258,900 |
| 2023/08/03 | 4,985 | 5,020 | 4,900 | 4,905 | 424,500 |
| 2023/08/02 | 4,990 | 5,080 | 4,965 | 5,070 | 372,200 |
| 2023/08/01 | 4,920 | 5,040 | 4,900 | 4,990 | 409,300 |
| 2023/07/31 | 4,900 | 4,920 | 4,835 | 4,880 | 413,800 |
| 2023/07/28 | 4,840 | 4,885 | 4,770 | 4,865 | 363,800 |
| 2023/07/27 | 4,805 | 4,860 | 4,790 | 4,835 | 289,400 |
| 2023/07/26 | 4,910 | 4,910 | 4,800 | 4,830 | 325,100 |
| 2023/07/25 | 4,800 | 4,925 | 4,785 | 4,865 | 571,400 |
| 2023/07/24 | 4,750 | 4,795 | 4,680 | 4,740 | 390,900 |
| 2023/07/21 | 4,630 | 4,720 | 4,570 | 4,715 | 472,100 |
| 2023/07/20 | 4,495 | 4,595 | 4,485 | 4,595 | 421,300 |
| 2023/07/19 | 4,440 | 4,495 | 4,415 | 4,485 | 348,600 |
| 2023/07/18 | 4,405 | 4,420 | 4,375 | 4,410 | 187,600 |
| 2023/07/14 | 4,435 | 4,445 | 4,400 | 4,425 | 203,500 |
| 2023/07/13 | 4,425 | 4,445 | 4,385 | 4,420 | 199,000 |
| 2023/07/12 | 4,460 | 4,470 | 4,410 | 4,425 | 237,900 |
| 2023/07/11 | 4,435 | 4,480 | 4,400 | 4,415 | 288,300 |
| 2023/07/10 | 4,400 | 4,490 | 4,390 | 4,425 | 430,500 |
| 2023/07/07 | 4,345 | 4,375 | 4,290 | 4,360 | 240,600 |
| 2023/07/06 | 4,380 | 4,395 | 4,350 | 4,365 | 211,000 |
| 2023/07/05 | 4,420 | 4,425 | 4,390 | 4,395 | 206,400 |
| 2023/07/04 | 4,415 | 4,420 | 4,380 | 4,400 | 234,700 |
| 2023/07/03 | 4,330 | 4,405 | 4,325 | 4,395 | 290,900 |
| 2023/06/30 | 4,355 | 4,360 | 4,285 | 4,300 | 249,200 |