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 |
|---|---|---|---|---|---|
| 2026/02/24 | 2,367 | 2,389 | 2,282 | 2,320 | 2,351,800 |
| 2026/02/20 | 2,369 | 2,370 | 2,304 | 2,357 | 2,464,600 |
| 2026/02/19 | 2,269 | 2,339 | 2,258 | 2,336 | 2,175,700 |
| 2026/02/18 | 2,200 | 2,239 | 2,190 | 2,224 | 1,179,600 |
| 2026/02/17 | 2,224 | 2,275 | 2,185 | 2,195 | 2,149,400 |
| 2026/02/16 | 2,280 | 2,315 | 2,213 | 2,224 | 2,227,900 |
| 2026/02/13 | 2,265 | 2,337 | 2,208 | 2,236 | 4,644,400 |
| 2026/02/12 | 2,170 | 2,510 | 2,163 | 2,365 | 15,131,000 |
| 2026/02/10 | 2,070 | 2,139 | 2,062 | 2,139 | 3,494,900 |
| 2026/02/09 | 2,082 | 2,086 | 2,025 | 2,042 | 2,723,900 |
| 2026/02/06 | 1,977 | 2,053 | 1,970 | 2,050 | 2,104,500 |
| 2026/02/05 | 2,018 | 2,047 | 1,980 | 2,016 | 2,468,600 |
| 2026/02/04 | 1,959 | 2,022 | 1,943 | 2,010 | 3,357,900 |
| 2026/02/03 | 1,911 | 1,932 | 1,888 | 1,922 | 1,793,000 |
| 2026/02/02 | 1,979 | 1,979 | 1,865 | 1,872 | 3,517,500 |
| 2026/01/30 | 1,920 | 1,947 | 1,872 | 1,894 | 2,400,000 |
| 2026/01/29 | 1,900 | 1,902 | 1,828 | 1,895 | 3,037,700 |
| 2026/01/28 | 1,920 | 1,940 | 1,874 | 1,892 | 2,253,600 |
| 2026/01/27 | 1,870 | 1,910 | 1,847 | 1,910 | 2,102,000 |
| 2026/01/26 | 1,886 | 1,910 | 1,853 | 1,890 | 2,497,300 |
| 2026/01/23 | 1,888 | 1,917 | 1,861 | 1,887 | 1,987,100 |
| 2026/01/22 | 1,900 | 1,916 | 1,878 | 1,892 | 2,558,500 |
| 2026/01/21 | 1,834 | 1,896 | 1,822 | 1,873 | 3,146,500 |
| 2026/01/20 | 1,942 | 1,943 | 1,858 | 1,874 | 2,667,400 |
| 2026/01/19 | 1,920 | 1,935 | 1,866 | 1,910 | 3,923,500 |
| 2026/01/16 | 2,011 | 2,015 | 1,849 | 1,884 | 9,811,700 |
| 2026/01/15 | 2,032 | 2,145 | 2,008 | 2,047 | 11,454,200 |
| 2026/01/14 | 1,975 | 2,147 | 1,937 | 2,125 | 15,666,700 |
| 2026/01/13 | 1,995 | 1,996 | 1,861 | 1,920 | 10,448,700 |
| 2026/01/09 | 1,699 | 1,763 | 1,698 | 1,755 | 4,129,100 |
| 2026/01/08 | 1,670 | 1,743 | 1,655 | 1,670 | 5,311,200 |
| 2026/01/07 | 1,654 | 1,675 | 1,587 | 1,598 | 3,402,400 |
| 2026/01/06 | 1,596 | 1,648 | 1,594 | 1,639 | 1,805,800 |
| 2026/01/05 | 1,590 | 1,617 | 1,570 | 1,576 | 2,128,700 |
| 2025/12/30 | 1,550 | 1,582 | 1,542 | 1,570 | 1,382,200 |
| 2025/12/29 | 1,542 | 1,548 | 1,523 | 1,547 | 812,600 |
| 2025/12/26 | 1,546 | 1,556 | 1,525 | 1,532 | 811,700 |
| 2025/12/25 | 1,548 | 1,571 | 1,539 | 1,543 | 953,500 |
| 2025/12/24 | 1,530 | 1,566 | 1,524 | 1,539 | 1,680,700 |
| 2025/12/23 | 1,531 | 1,544 | 1,512 | 1,528 | 1,475,200 |
| 2025/12/22 | 1,561 | 1,572 | 1,515 | 1,531 | 2,364,200 |
| 2025/12/19 | 1,550 | 1,647 | 1,520 | 1,562 | 9,968,700 |
| 2025/12/18 | 1,384 | 1,532 | 1,356 | 1,526 | 5,088,100 |
| 2025/12/17 | 1,367 | 1,372 | 1,336 | 1,368 | 807,800 |
| 2025/12/16 | 1,426 | 1,427 | 1,382 | 1,384 | 904,400 |
| 2025/12/15 | 1,416 | 1,441 | 1,407 | 1,439 | 912,500 |
| 2025/12/12 | 1,425 | 1,425 | 1,401 | 1,411 | 764,400 |
| 2025/12/11 | 1,450 | 1,450 | 1,412 | 1,412 | 576,400 |
| 2025/12/10 | 1,444 | 1,458 | 1,431 | 1,441 | 766,500 |
| 2025/12/09 | 1,427 | 1,444 | 1,414 | 1,432 | 738,500 |
| 2025/12/08 | 1,440 | 1,446 | 1,418 | 1,432 | 733,000 |
| 2025/12/05 | 1,430 | 1,447 | 1,425 | 1,426 | 839,900 |
| 2025/12/04 | 1,408 | 1,429 | 1,404 | 1,427 | 916,300 |
| 2025/12/03 | 1,384 | 1,419 | 1,384 | 1,408 | 1,407,500 |
| 2025/12/02 | 1,418 | 1,431 | 1,384 | 1,392 | 1,002,700 |
| 2025/12/01 | 1,435 | 1,440 | 1,386 | 1,414 | 1,310,500 |
| 2025/11/28 | 1,430 | 1,442 | 1,426 | 1,426 | 943,700 |
| 2025/11/27 | 1,445 | 1,455 | 1,428 | 1,436 | 1,074,100 |
| 2025/11/26 | 1,398 | 1,431 | 1,395 | 1,430 | 1,421,000 |
| 2025/11/25 | 1,388 | 1,394 | 1,369 | 1,387 | 1,114,300 |
| 2025/11/21 | 1,340 | 1,379 | 1,338 | 1,369 | 1,227,500 |
| 2025/11/20 | 1,373 | 1,390 | 1,364 | 1,376 | 916,900 |
| 2025/11/19 | 1,360 | 1,368 | 1,326 | 1,355 | 1,087,700 |
| 2025/11/18 | 1,395 | 1,404 | 1,342 | 1,349 | 1,715,700 |
| 2025/11/17 | 1,365 | 1,391 | 1,351 | 1,391 | 1,495,400 |
| 2025/11/14 | 1,332 | 1,363 | 1,324 | 1,348 | 1,446,600 |
| 2025/11/13 | 1,341 | 1,369 | 1,332 | 1,348 | 1,231,900 |
| 2025/11/12 | 1,352 | 1,374 | 1,295 | 1,342 | 3,535,800 |
| 2025/11/11 | 1,345 | 1,355 | 1,319 | 1,339 | 1,249,300 |
| 2025/11/10 | 1,320 | 1,346 | 1,308 | 1,346 | 1,718,700 |
| 2025/11/07 | 1,289 | 1,303 | 1,288 | 1,300 | 497,200 |
| 2025/11/06 | 1,291 | 1,311 | 1,286 | 1,295 | 728,000 |
| 2025/11/05 | 1,285 | 1,289 | 1,243 | 1,282 | 950,900 |
| 2025/11/04 | 1,289 | 1,319 | 1,287 | 1,306 | 1,294,700 |
| 2025/10/31 | 1,295 | 1,295 | 1,273 | 1,286 | 778,500 |
| 2025/10/30 | 1,268 | 1,297 | 1,268 | 1,288 | 2,240,800 |
| 2025/10/29 | 1,305 | 1,308 | 1,265 | 1,268 | 848,600 |
| 2025/10/28 | 1,345 | 1,355 | 1,289 | 1,290 | 1,340,300 |
| 2025/10/27 | 1,326 | 1,350 | 1,324 | 1,346 | 995,000 |
| 2025/10/24 | 1,324 | 1,329 | 1,306 | 1,318 | 789,300 |
| 2025/10/23 | 1,275 | 1,313 | 1,273 | 1,308 | 1,050,600 |
| 2025/10/22 | 1,261 | 1,277 | 1,251 | 1,270 | 671,900 |
| 2025/10/21 | 1,280 | 1,287 | 1,256 | 1,261 | 971,200 |
| 2025/10/20 | 1,249 | 1,258 | 1,238 | 1,258 | 661,700 |
| 2025/10/17 | 1,230 | 1,240 | 1,224 | 1,226 | 699,600 |
| 2025/10/16 | 1,241 | 1,249 | 1,230 | 1,240 | 560,400 |
| 2025/10/15 | 1,219 | 1,233 | 1,210 | 1,230 | 879,900 |
| 2025/10/14 | 1,258 | 1,272 | 1,195 | 1,206 | 4,646,300 |
| 2025/10/10 | 1,325 | 1,325 | 1,254 | 1,262 | 3,122,300 |
| 2025/10/09 | 1,320 | 1,346 | 1,315 | 1,338 | 874,400 |
| 2025/10/08 | 1,330 | 1,337 | 1,319 | 1,322 | 987,800 |
| 2025/10/07 | 1,316 | 1,338 | 1,307 | 1,314 | 828,700 |
| 2025/10/06 | 1,289 | 1,316 | 1,283 | 1,307 | 1,917,500 |
| 2025/10/03 | 1,250 | 1,266 | 1,241 | 1,254 | 945,800 |
| 2025/10/02 | 1,276 | 1,284 | 1,264 | 1,274 | 875,800 |
| 2025/10/01 | 1,285 | 1,292 | 1,270 | 1,275 | 1,064,800 |
| 2025/09/30 | 1,295 | 1,305 | 1,276 | 1,295 | 1,648,300 |
| 2025/09/29 | 1,305 | 1,318 | 1,296 | 1,310 | 1,050,900 |
| 2025/09/26 | 1,340 | 1,352 | 1,333 | 1,340 | 1,072,800 |
| 2025/09/25 | 1,340 | 1,341 | 1,326 | 1,336 | 912,700 |
| 2025/09/24 | 1,328 | 1,333 | 1,311 | 1,323 | 988,400 |
| 2025/09/22 | 1,270 | 1,322 | 1,269 | 1,316 | 2,072,800 |
| 2025/09/19 | 1,285 | 1,310 | 1,267 | 1,270 | 1,798,200 |
| 2025/09/18 | 1,265 | 1,291 | 1,259 | 1,285 | 1,434,200 |
| 2025/09/17 | 1,266 | 1,271 | 1,248 | 1,257 | 901,700 |
| 2025/09/16 | 1,245 | 1,258 | 1,238 | 1,258 | 618,500 |
| 2025/09/12 | 1,255 | 1,259 | 1,231 | 1,234 | 679,800 |
| 2025/09/11 | 1,241 | 1,248 | 1,237 | 1,246 | 561,100 |
| 2025/09/10 | 1,229 | 1,233 | 1,220 | 1,228 | 426,600 |
| 2025/09/09 | 1,240 | 1,245 | 1,212 | 1,224 | 754,200 |
| 2025/09/08 | 1,232 | 1,251 | 1,222 | 1,247 | 1,247,000 |
| 2025/09/05 | 1,236 | 1,244 | 1,233 | 1,244 | 559,500 |
| 2025/09/04 | 1,231 | 1,241 | 1,227 | 1,237 | 664,900 |
| 2025/09/03 | 1,262 | 1,268 | 1,231 | 1,237 | 1,272,400 |
| 2025/09/02 | 1,220 | 1,242 | 1,219 | 1,240 | 708,800 |
| 2025/09/01 | 1,224 | 1,233 | 1,210 | 1,213 | 765,100 |
| 2025/08/29 | 1,230 | 1,230 | 1,213 | 1,215 | 549,500 |
| 2025/08/28 | 1,200 | 1,219 | 1,195 | 1,219 | 1,009,600 |
| 2025/08/27 | 1,189 | 1,196 | 1,182 | 1,193 | 445,600 |
| 2025/08/26 | 1,188 | 1,199 | 1,178 | 1,196 | 755,700 |
| 2025/08/25 | 1,190 | 1,200 | 1,186 | 1,191 | 960,400 |
| 2025/08/22 | 1,175 | 1,189 | 1,172 | 1,189 | 613,000 |
| 2025/08/21 | 1,168 | 1,169 | 1,155 | 1,167 | 517,900 |
| 2025/08/20 | 1,152 | 1,172 | 1,148 | 1,165 | 1,057,600 |
| 2025/08/19 | 1,156 | 1,160 | 1,144 | 1,156 | 743,500 |
| 2025/08/18 | 1,188 | 1,189 | 1,147 | 1,149 | 2,488,500 |
| 2025/08/15 | 1,166 | 1,188 | 1,160 | 1,188 | 971,400 |
| 2025/08/14 | 1,158 | 1,166 | 1,145 | 1,151 | 789,100 |
| 2025/08/13 | 1,168 | 1,170 | 1,155 | 1,165 | 781,000 |
| 2025/08/12 | 1,162 | 1,181 | 1,153 | 1,165 | 1,505,000 |
| 2025/08/08 | 1,138 | 1,166 | 1,129 | 1,162 | 1,874,100 |
| 2025/08/07 | 1,080 | 1,144 | 1,076 | 1,142 | 3,194,600 |
| 2025/08/06 | 1,080 | 1,097 | 1,078 | 1,080 | 1,347,100 |
| 2025/08/05 | 1,077 | 1,085 | 1,073 | 1,075 | 665,700 |
| 2025/08/04 | 1,077 | 1,086 | 1,073 | 1,077 | 706,000 |
| 2025/08/01 | 1,097 | 1,108 | 1,093 | 1,107 | 863,100 |
| 2025/07/31 | 1,084 | 1,095 | 1,083 | 1,095 | 735,400 |
| 2025/07/30 | 1,077 | 1,088 | 1,076 | 1,088 | 639,800 |
| 2025/07/29 | 1,070 | 1,075 | 1,066 | 1,072 | 596,400 |
| 2025/07/28 | 1,070 | 1,075 | 1,065 | 1,069 | 549,400 |
| 2025/07/25 | 1,075 | 1,076 | 1,060 | 1,069 | 670,200 |
| 2025/07/24 | 1,060 | 1,070 | 1,056 | 1,064 | 795,200 |
| 2025/07/23 | 1,052 | 1,064 | 1,050 | 1,059 | 991,400 |
| 2025/07/22 | 1,033 | 1,043 | 1,030 | 1,039 | 509,600 |
| 2025/07/18 | 1,043 | 1,045 | 1,038 | 1,042 | 565,300 |
| 2025/07/17 | 1,033 | 1,038 | 1,023 | 1,038 | 501,900 |
| 2025/07/16 | 1,044 | 1,050 | 1,037 | 1,044 | 600,700 |
| 2025/07/15 | 1,049 | 1,055 | 1,046 | 1,048 | 560,900 |
| 2025/07/14 | 1,057 | 1,062 | 1,047 | 1,052 | 859,500 |
| 2025/07/11 | 1,040 | 1,047 | 1,036 | 1,047 | 654,900 |
| 2025/07/10 | 1,042 | 1,044 | 1,033 | 1,040 | 709,400 |
| 2025/07/09 | 1,037 | 1,056 | 1,034 | 1,052 | 931,600 |
| 2025/07/08 | 1,020 | 1,039 | 1,020 | 1,031 | 724,000 |
| 2025/07/07 | 1,039 | 1,042 | 1,019 | 1,024 | 677,800 |
| 2025/07/04 | 1,040 | 1,044 | 1,037 | 1,044 | 552,000 |
| 2025/07/03 | 1,039 | 1,053 | 1,030 | 1,042 | 1,230,900 |
| 2025/07/02 | 1,020 | 1,035 | 1,017 | 1,033 | 1,037,900 |
| 2025/07/01 | 1,013 | 1,025 | 1,009 | 1,015 | 907,300 |
| 2025/06/30 | 1,015 | 1,020 | 1,008 | 1,015 | 972,100 |
| 2025/06/27 | 1,008 | 1,009 | 999 | 1,009 | 1,279,600 |
| 2025/06/26 | 1,011 | 1,015 | 997 | 1,009 | 1,048,900 |
| 2025/06/25 | 999 | 1,007 | 994 | 1,007 | 1,691,200 |
| 2025/06/24 | 1,009 | 1,023 | 998 | 999 | 2,546,400 |
| 2025/06/23 | 1,063 | 1,088 | 1,056 | 1,060 | 2,060,400 |
| 2025/06/20 | 1,065 | 1,067 | 1,045 | 1,049 | 1,637,800 |
| 2025/06/19 | 1,072 | 1,076 | 1,054 | 1,069 | 980,400 |
| 2025/06/18 | 1,067 | 1,087 | 1,060 | 1,079 | 1,426,600 |
| 2025/06/17 | 1,044 | 1,069 | 1,041 | 1,057 | 1,748,200 |
| 2025/06/16 | 1,080 | 1,101 | 1,047 | 1,051 | 2,613,100 |
| 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 |