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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,028 | 1,084 | 1,026 | 1,056 | 4,039,900 |
| 2025/06/12 | 1,020 | 1,037 | 1,016 | 1,025 | 1,110,400 |
| 2025/06/11 | 999 | 1,019 | 996 | 1,019 | 888,300 |
| 2025/06/10 | 997 | 1,005 | 994 | 1,005 | 1,169,800 |
| 2025/06/09 | 990 | 993 | 985 | 990 | 827,600 |
| 2025/06/06 | 990 | 996 | 987 | 994 | 815,800 |
| 2025/06/05 | 999 | 1,004 | 990 | 993 | 1,025,400 |
| 2025/06/04 | 1,000 | 1,008 | 997 | 1,008 | 1,444,000 |
| 2025/06/03 | 992 | 1,001 | 986 | 999 | 1,493,400 |
| 2025/06/02 | 994 | 1,000 | 978 | 990 | 1,991,400 |
| 2025/05/30 | 995 | 1,006 | 993 | 1,002 | 1,459,900 |
| 2025/05/29 | 996 | 1,007 | 995 | 1,004 | 961,200 |
| 2025/05/28 | 1,003 | 1,006 | 994 | 995 | 1,301,700 |
| 2025/05/27 | 987 | 995 | 987 | 990 | 688,000 |
| 2025/05/26 | 1,000 | 1,003 | 989 | 989 | 1,061,500 |
| 2025/05/23 | 996 | 999 | 992 | 997 | 1,130,900 |
| 2025/05/22 | 1,011 | 1,013 | 996 | 996 | 1,394,200 |
| 2025/05/21 | 1,013 | 1,021 | 1,002 | 1,019 | 1,371,500 |
| 2025/05/20 | 1,012 | 1,016 | 998 | 998 | 1,059,000 |
| 2025/05/19 | 1,005 | 1,020 | 1,004 | 1,011 | 717,800 |
| 2025/05/16 | 1,014 | 1,016 | 1,000 | 1,009 | 921,400 |
| 2025/05/15 | 1,022 | 1,028 | 1,009 | 1,014 | 1,096,700 |
| 2025/05/14 | 1,050 | 1,054 | 1,018 | 1,030 | 1,719,300 |
| 2025/05/13 | 1,110 | 1,112 | 1,042 | 1,059 | 2,282,700 |
| 2025/05/12 | 1,075 | 1,092 | 1,072 | 1,090 | 847,700 |
| 2025/05/09 | 1,065 | 1,075 | 1,059 | 1,067 | 712,600 |
| 2025/05/08 | 1,053 | 1,055 | 1,041 | 1,046 | 728,100 |
| 2025/05/07 | 1,050 | 1,055 | 1,036 | 1,051 | 997,800 |
| 2025/05/02 | 1,032 | 1,048 | 1,030 | 1,047 | 714,500 |
| 2025/05/01 | 1,026 | 1,032 | 1,021 | 1,032 | 612,000 |
| 2025/04/30 | 1,036 | 1,039 | 1,017 | 1,025 | 913,000 |
| 2025/04/28 | 1,042 | 1,048 | 1,032 | 1,036 | 719,200 |
| 2025/04/25 | 1,020 | 1,035 | 1,018 | 1,032 | 615,300 |
| 2025/04/24 | 1,036 | 1,042 | 1,017 | 1,022 | 839,400 |
| 2025/04/23 | 1,047 | 1,051 | 1,027 | 1,036 | 803,700 |
| 2025/04/22 | 1,021 | 1,032 | 1,021 | 1,032 | 668,200 |
| 2025/04/21 | 1,034 | 1,036 | 1,017 | 1,025 | 670,800 |
| 2025/04/18 | 1,044 | 1,044 | 1,028 | 1,039 | 524,500 |
| 2025/04/17 | 1,019 | 1,027 | 1,001 | 1,026 | 488,100 |
| 2025/04/16 | 1,012 | 1,013 | 998 | 1,000 | 521,200 |
| 2025/04/15 | 1,028 | 1,028 | 1,014 | 1,015 | 397,300 |
| 2025/04/14 | 1,018 | 1,018 | 1,002 | 1,011 | 724,900 |
| 2025/04/11 | 995 | 1,005 | 964 | 1,000 | 880,600 |
| 2025/04/10 | 1,043 | 1,043 | 1,000 | 1,013 | 1,393,500 |
| 2025/04/09 | 980 | 981 | 941 | 953 | 1,310,300 |
| 2025/04/08 | 1,004 | 1,026 | 993 | 1,001 | 1,015,600 |
| 2025/04/07 | 935 | 966 | 893 | 947 | 2,634,900 |
| 2025/04/04 | 1,056 | 1,078 | 1,020 | 1,040 | 1,757,000 |
| 2025/04/03 | 1,100 | 1,118 | 1,097 | 1,115 | 1,231,000 |
| 2025/04/02 | 1,160 | 1,171 | 1,143 | 1,151 | 744,900 |
| 2025/04/01 | 1,186 | 1,188 | 1,169 | 1,175 | 718,700 |
| 2025/03/31 | 1,162 | 1,174 | 1,152 | 1,163 | 1,237,000 |
| 2025/03/28 | 1,216 | 1,226 | 1,185 | 1,191 | 1,077,900 |
| 2025/03/27 | 1,232 | 1,250 | 1,230 | 1,247 | 979,600 |
| 2025/03/26 | 1,240 | 1,247 | 1,232 | 1,245 | 812,700 |
| 2025/03/25 | 1,234 | 1,244 | 1,231 | 1,241 | 716,200 |
| 2025/03/24 | 1,253 | 1,253 | 1,229 | 1,238 | 823,900 |
| 2025/03/21 | 1,253 | 1,269 | 1,251 | 1,257 | 885,100 |
| 2025/03/19 | 1,236 | 1,250 | 1,229 | 1,246 | 698,000 |
| 2025/03/18 | 1,221 | 1,238 | 1,220 | 1,238 | 808,800 |
| 2025/03/17 | 1,202 | 1,228 | 1,199 | 1,218 | 1,005,600 |
| 2025/03/14 | 1,190 | 1,195 | 1,181 | 1,195 | 630,000 |
| 2025/03/13 | 1,178 | 1,198 | 1,177 | 1,193 | 650,900 |
| 2025/03/12 | 1,178 | 1,189 | 1,173 | 1,179 | 762,700 |
| 2025/03/11 | 1,180 | 1,185 | 1,169 | 1,184 | 817,600 |
| 2025/03/10 | 1,168 | 1,186 | 1,163 | 1,180 | 715,900 |
| 2025/03/07 | 1,158 | 1,170 | 1,149 | 1,167 | 511,800 |
| 2025/03/06 | 1,156 | 1,166 | 1,152 | 1,161 | 467,400 |
| 2025/03/05 | 1,141 | 1,161 | 1,141 | 1,157 | 650,300 |
| 2025/03/04 | 1,137 | 1,149 | 1,133 | 1,144 | 561,300 |
| 2025/03/03 | 1,135 | 1,158 | 1,132 | 1,153 | 929,700 |
| 2025/02/28 | 1,132 | 1,142 | 1,130 | 1,137 | 1,148,900 |
| 2025/02/27 | 1,120 | 1,129 | 1,120 | 1,122 | 486,400 |
| 2025/02/26 | 1,114 | 1,120 | 1,110 | 1,118 | 689,400 |
| 2025/02/25 | 1,118 | 1,123 | 1,113 | 1,118 | 558,800 |
| 2025/02/21 | 1,126 | 1,136 | 1,123 | 1,129 | 676,100 |
| 2025/02/20 | 1,139 | 1,142 | 1,118 | 1,125 | 693,400 |
| 2025/02/19 | 1,125 | 1,139 | 1,120 | 1,120 | 575,900 |
| 2025/02/18 | 1,111 | 1,135 | 1,111 | 1,129 | 721,100 |
| 2025/02/17 | 1,131 | 1,139 | 1,114 | 1,114 | 610,800 |
| 2025/02/14 | 1,138 | 1,146 | 1,122 | 1,131 | 952,000 |
| 2025/02/13 | 1,152 | 1,175 | 1,141 | 1,141 | 2,009,300 |
| 2025/02/12 | 1,131 | 1,195 | 1,122 | 1,168 | 3,253,900 |
| 2025/02/10 | 1,106 | 1,118 | 1,098 | 1,111 | 665,400 |
| 2025/02/07 | 1,096 | 1,104 | 1,093 | 1,102 | 515,500 |
| 2025/02/06 | 1,090 | 1,101 | 1,088 | 1,095 | 375,500 |
| 2025/02/05 | 1,096 | 1,106 | 1,090 | 1,092 | 651,300 |
| 2025/02/04 | 1,102 | 1,102 | 1,085 | 1,085 | 582,400 |
| 2025/02/03 | 1,102 | 1,105 | 1,090 | 1,090 | 589,400 |
| 2025/01/31 | 1,093 | 1,108 | 1,090 | 1,107 | 570,600 |
| 2025/01/30 | 1,092 | 1,102 | 1,091 | 1,102 | 389,700 |
| 2025/01/29 | 1,105 | 1,109 | 1,092 | 1,092 | 461,600 |
| 2025/01/28 | 1,100 | 1,107 | 1,093 | 1,093 | 1,166,800 |
| 2025/01/27 | 1,112 | 1,116 | 1,106 | 1,114 | 549,900 |
| 2025/01/24 | 1,119 | 1,120 | 1,109 | 1,110 | 620,400 |
| 2025/01/23 | 1,115 | 1,124 | 1,105 | 1,121 | 525,200 |
| 2025/01/22 | 1,126 | 1,133 | 1,118 | 1,118 | 729,700 |
| 2025/01/21 | 1,145 | 1,152 | 1,123 | 1,126 | 810,800 |
| 2025/01/20 | 1,155 | 1,162 | 1,145 | 1,149 | 744,100 |
| 2025/01/17 | 1,150 | 1,157 | 1,142 | 1,156 | 514,500 |
| 2025/01/16 | 1,170 | 1,171 | 1,158 | 1,162 | 637,900 |
| 2025/01/15 | 1,163 | 1,173 | 1,161 | 1,165 | 679,000 |
| 2025/01/14 | 1,167 | 1,182 | 1,156 | 1,161 | 1,080,100 |
| 2025/01/10 | 1,148 | 1,148 | 1,136 | 1,137 | 662,800 |
| 2025/01/09 | 1,166 | 1,173 | 1,145 | 1,149 | 723,700 |
| 2025/01/08 | 1,178 | 1,189 | 1,166 | 1,176 | 1,073,400 |
| 2025/01/07 | 1,174 | 1,184 | 1,164 | 1,178 | 989,600 |
| 2025/01/06 | 1,155 | 1,174 | 1,151 | 1,174 | 1,287,900 |
| 2024/12/30 | 1,138 | 1,146 | 1,133 | 1,135 | 538,500 |
| 2024/12/27 | 1,125 | 1,130 | 1,118 | 1,129 | 648,200 |
| 2024/12/26 | 1,120 | 1,126 | 1,114 | 1,126 | 565,600 |
| 2024/12/25 | 1,117 | 1,117 | 1,106 | 1,117 | 434,600 |
| 2024/12/24 | 1,104 | 1,115 | 1,098 | 1,112 | 613,300 |
| 2024/12/23 | 1,084 | 1,103 | 1,083 | 1,103 | 501,300 |
| 2024/12/20 | 1,091 | 1,093 | 1,082 | 1,082 | 916,600 |
| 2024/12/19 | 1,082 | 1,090 | 1,077 | 1,084 | 871,200 |
| 2024/12/18 | 1,090 | 1,098 | 1,083 | 1,083 | 760,500 |
| 2024/12/17 | 1,096 | 1,101 | 1,084 | 1,091 | 733,000 |
| 2024/12/16 | 1,110 | 1,118 | 1,095 | 1,095 | 824,500 |
| 2024/12/13 | 1,094 | 1,110 | 1,094 | 1,110 | 1,037,300 |
| 2024/12/12 | 1,096 | 1,104 | 1,089 | 1,100 | 785,100 |
| 2024/12/11 | 1,100 | 1,102 | 1,086 | 1,087 | 802,400 |
| 2024/12/10 | 1,108 | 1,110 | 1,093 | 1,096 | 629,500 |
| 2024/12/09 | 1,100 | 1,104 | 1,086 | 1,091 | 556,900 |
| 2024/12/06 | 1,100 | 1,103 | 1,094 | 1,099 | 575,100 |
| 2024/12/05 | 1,087 | 1,094 | 1,082 | 1,093 | 540,600 |
| 2024/12/04 | 1,097 | 1,102 | 1,085 | 1,098 | 684,800 |
| 2024/12/03 | 1,090 | 1,104 | 1,085 | 1,087 | 874,000 |
| 2024/12/02 | 1,084 | 1,098 | 1,084 | 1,091 | 656,500 |
| 2024/11/29 | 1,085 | 1,090 | 1,077 | 1,082 | 607,600 |
| 2024/11/28 | 1,061 | 1,090 | 1,060 | 1,081 | 634,000 |
| 2024/11/27 | 1,074 | 1,076 | 1,056 | 1,061 | 792,500 |
| 2024/11/26 | 1,081 | 1,087 | 1,072 | 1,077 | 789,800 |
| 2024/11/25 | 1,090 | 1,101 | 1,089 | 1,096 | 1,676,900 |
| 2024/11/22 | 1,077 | 1,096 | 1,077 | 1,090 | 801,400 |
| 2024/11/21 | 1,090 | 1,095 | 1,070 | 1,070 | 887,200 |
| 2024/11/20 | 1,107 | 1,112 | 1,076 | 1,093 | 909,500 |
| 2024/11/19 | 1,114 | 1,119 | 1,099 | 1,110 | 477,500 |
| 2024/11/18 | 1,100 | 1,108 | 1,095 | 1,104 | 843,000 |
| 2024/11/15 | 1,095 | 1,123 | 1,091 | 1,115 | 1,243,900 |
| 2024/11/14 | 1,067 | 1,123 | 1,065 | 1,085 | 1,571,900 |
| 2024/11/13 | 1,100 | 1,175 | 1,084 | 1,097 | 3,270,200 |
| 2024/11/12 | 1,104 | 1,119 | 1,099 | 1,114 | 1,007,100 |
| 2024/11/11 | 1,114 | 1,123 | 1,098 | 1,103 | 972,100 |
| 2024/11/08 | 1,154 | 1,154 | 1,126 | 1,126 | 824,100 |
| 2024/11/07 | 1,144 | 1,162 | 1,137 | 1,151 | 1,239,500 |
| 2024/11/06 | 1,137 | 1,150 | 1,134 | 1,135 | 864,100 |
| 2024/11/05 | 1,144 | 1,144 | 1,131 | 1,135 | 712,900 |
| 2024/11/01 | 1,142 | 1,148 | 1,123 | 1,123 | 1,061,700 |
| 2024/10/31 | 1,141 | 1,155 | 1,137 | 1,151 | 907,900 |
| 2024/10/30 | 1,129 | 1,137 | 1,122 | 1,135 | 1,597,000 |
| 2024/10/29 | 1,110 | 1,126 | 1,107 | 1,124 | 718,000 |
| 2024/10/28 | 1,096 | 1,120 | 1,085 | 1,111 | 905,000 |
| 2024/10/25 | 1,119 | 1,126 | 1,103 | 1,106 | 587,300 |
| 2024/10/24 | 1,121 | 1,126 | 1,114 | 1,120 | 553,300 |
| 2024/10/23 | 1,139 | 1,141 | 1,128 | 1,130 | 802,300 |
| 2024/10/22 | 1,152 | 1,154 | 1,128 | 1,139 | 1,023,200 |
| 2024/10/21 | 1,141 | 1,152 | 1,135 | 1,143 | 593,200 |
| 2024/10/18 | 1,147 | 1,158 | 1,136 | 1,142 | 828,000 |
| 2024/10/17 | 1,140 | 1,148 | 1,131 | 1,135 | 887,500 |
| 2024/10/16 | 1,119 | 1,132 | 1,109 | 1,130 | 1,200,700 |
| 2024/10/15 | 1,139 | 1,147 | 1,126 | 1,129 | 2,021,900 |
| 2024/10/11 | 1,185 | 1,186 | 1,161 | 1,161 | 1,324,800 |
| 2024/10/10 | 1,170 | 1,174 | 1,152 | 1,160 | 1,184,700 |
| 2024/10/09 | 1,170 | 1,177 | 1,144 | 1,161 | 2,448,200 |
| 2024/10/08 | 1,213 | 1,232 | 1,182 | 1,190 | 2,537,700 |
| 2024/10/07 | 1,232 | 1,233 | 1,207 | 1,208 | 3,604,300 |
| 2024/10/04 | 1,169 | 1,185 | 1,158 | 1,182 | 3,298,300 |
| 2024/10/03 | 1,138 | 1,140 | 1,114 | 1,129 | 2,402,700 |
| 2024/10/02 | 1,107 | 1,129 | 1,092 | 1,124 | 4,009,000 |
| 2024/10/01 | 1,042 | 1,058 | 1,038 | 1,048 | 1,431,800 |
| 2024/09/30 | 1,040 | 1,049 | 1,021 | 1,042 | 2,013,500 |
| 2024/09/27 | 1,057 | 1,067 | 1,040 | 1,060 | 2,289,500 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 5,380 | 5,450 | 5,350 | 5,450 | 496,900 |
| 2024/09/25 | 5,380 | 5,410 | 5,320 | 5,400 | 259,400 |
| 2024/09/24 | 5,350 | 5,360 | 5,290 | 5,350 | 361,900 |
| 2024/09/20 | 5,310 | 5,380 | 5,270 | 5,310 | 341,400 |
| 2024/09/19 | 5,240 | 5,280 | 5,200 | 5,270 | 255,900 |
| 2024/09/18 | 5,250 | 5,260 | 5,170 | 5,220 | 276,800 |
| 2024/09/17 | 5,240 | 5,280 | 5,200 | 5,260 | 329,400 |
| 2024/09/13 | 5,160 | 5,180 | 5,120 | 5,140 | 228,100 |
| 2024/09/12 | 5,150 | 5,180 | 5,110 | 5,140 | 197,500 |
| 2024/09/11 | 5,180 | 5,210 | 5,010 | 5,050 | 305,500 |
| 2024/09/10 | 5,310 | 5,340 | 5,250 | 5,270 | 197,900 |
| 2024/09/09 | 5,200 | 5,290 | 5,170 | 5,290 | 261,400 |
| 2024/09/06 | 5,440 | 5,450 | 5,340 | 5,360 | 182,700 |
| 2024/09/05 | 5,390 | 5,490 | 5,320 | 5,410 | 268,600 |
| 2024/09/04 | 5,530 | 5,580 | 5,430 | 5,440 | 510,500 |
| 2024/09/03 | 5,810 | 5,840 | 5,730 | 5,730 | 255,800 |
| 2024/09/02 | 5,820 | 5,870 | 5,790 | 5,820 | 179,900 |
| 2024/08/30 | 5,890 | 5,890 | 5,820 | 5,820 | 128,800 |
| 2024/08/29 | 5,860 | 5,870 | 5,800 | 5,840 | 409,700 |
| 2024/08/28 | 5,880 | 5,900 | 5,840 | 5,880 | 97,800 |
| 2024/08/27 | 5,880 | 5,960 | 5,840 | 5,930 | 222,500 |
| 2024/08/26 | 5,790 | 5,850 | 5,760 | 5,850 | 198,800 |
| 2024/08/23 | 5,760 | 5,800 | 5,710 | 5,770 | 163,900 |
| 2024/08/22 | 5,680 | 5,710 | 5,650 | 5,690 | 153,200 |
| 2024/08/21 | 5,630 | 5,700 | 5,620 | 5,650 | 208,500 |
| 2024/08/20 | 5,770 | 5,780 | 5,680 | 5,720 | 167,400 |
| 2024/08/19 | 5,780 | 5,840 | 5,700 | 5,710 | 229,900 |