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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 5,800 | 5,840 | 5,760 | 5,820 | 253,800 |
| 2024/08/15 | 5,600 | 5,750 | 5,580 | 5,700 | 215,500 |
| 2024/08/14 | 5,570 | 5,660 | 5,530 | 5,650 | 236,700 |
| 2024/08/13 | 5,750 | 5,750 | 5,570 | 5,610 | 298,100 |
| 2024/08/09 | 5,670 | 5,760 | 5,510 | 5,580 | 398,600 |
| 2024/08/08 | 5,530 | 5,880 | 5,520 | 5,570 | 595,400 |
| 2024/08/07 | 5,340 | 5,660 | 5,280 | 5,500 | 374,400 |
| 2024/08/06 | 5,430 | 5,640 | 5,400 | 5,500 | 379,900 |
| 2024/08/05 | 5,570 | 5,600 | 4,925 | 5,100 | 682,400 |
| 2024/08/02 | 5,920 | 6,040 | 5,760 | 5,770 | 459,900 |
| 2024/08/01 | 6,260 | 6,260 | 6,020 | 6,070 | 239,000 |
| 2024/07/31 | 6,050 | 6,260 | 6,040 | 6,260 | 249,700 |
| 2024/07/30 | 6,070 | 6,140 | 6,040 | 6,100 | 192,900 |
| 2024/07/29 | 6,010 | 6,130 | 6,010 | 6,100 | 192,800 |
| 2024/07/26 | 6,010 | 6,090 | 5,990 | 6,000 | 201,200 |
| 2024/07/25 | 6,040 | 6,060 | 5,970 | 6,000 | 308,600 |
| 2024/07/24 | 6,150 | 6,180 | 6,090 | 6,090 | 233,000 |
| 2024/07/23 | 6,190 | 6,290 | 6,180 | 6,210 | 221,700 |
| 2024/07/22 | 6,270 | 6,270 | 6,110 | 6,150 | 322,600 |
| 2024/07/19 | 6,450 | 6,450 | 6,290 | 6,290 | 225,900 |
| 2024/07/18 | 6,460 | 6,510 | 6,440 | 6,450 | 158,600 |
| 2024/07/17 | 6,510 | 6,540 | 6,440 | 6,440 | 132,700 |
| 2024/07/16 | 6,460 | 6,570 | 6,450 | 6,480 | 238,500 |
| 2024/07/12 | 6,410 | 6,540 | 6,410 | 6,430 | 324,300 |
| 2024/07/11 | 6,370 | 6,420 | 6,340 | 6,420 | 220,900 |
| 2024/07/10 | 6,370 | 6,410 | 6,320 | 6,350 | 212,900 |
| 2024/07/09 | 6,460 | 6,480 | 6,380 | 6,420 | 212,000 |
| 2024/07/08 | 6,580 | 6,630 | 6,480 | 6,480 | 222,200 |
| 2024/07/05 | 6,640 | 6,770 | 6,580 | 6,580 | 247,900 |
| 2024/07/04 | 6,600 | 6,630 | 6,560 | 6,570 | 210,000 |
| 2024/07/03 | 6,600 | 6,630 | 6,460 | 6,580 | 385,300 |
| 2024/07/02 | 6,530 | 6,670 | 6,500 | 6,660 | 339,600 |
| 2024/07/01 | 6,510 | 6,550 | 6,470 | 6,480 | 276,400 |
| 2024/06/28 | 6,440 | 6,530 | 6,380 | 6,500 | 289,000 |
| 2024/06/27 | 6,440 | 6,490 | 6,410 | 6,430 | 173,700 |
| 2024/06/26 | 6,400 | 6,480 | 6,380 | 6,470 | 220,700 |
| 2024/06/25 | 6,310 | 6,430 | 6,290 | 6,400 | 229,500 |
| 2024/06/24 | 6,280 | 6,300 | 6,190 | 6,300 | 295,000 |
| 2024/06/21 | 6,400 | 6,430 | 6,300 | 6,300 | 265,300 |
| 2024/06/20 | 6,280 | 6,410 | 6,280 | 6,330 | 209,800 |
| 2024/06/19 | 6,310 | 6,350 | 6,270 | 6,280 | 308,400 |
| 2024/06/18 | 6,400 | 6,420 | 6,310 | 6,310 | 199,800 |
| 2024/06/17 | 6,550 | 6,580 | 6,310 | 6,350 | 284,000 |
| 2024/06/14 | 6,400 | 6,590 | 6,380 | 6,550 | 307,300 |
| 2024/06/13 | 6,530 | 6,530 | 6,430 | 6,470 | 256,600 |
| 2024/06/12 | 6,520 | 6,570 | 6,490 | 6,490 | 170,900 |
| 2024/06/11 | 6,480 | 6,620 | 6,470 | 6,490 | 329,600 |
| 2024/06/10 | 6,340 | 6,430 | 6,340 | 6,410 | 133,900 |
| 2024/06/07 | 6,330 | 6,370 | 6,300 | 6,310 | 143,900 |
| 2024/06/06 | 6,320 | 6,360 | 6,260 | 6,290 | 175,400 |
| 2024/06/05 | 6,370 | 6,370 | 6,290 | 6,290 | 239,300 |
| 2024/06/04 | 6,610 | 6,650 | 6,450 | 6,460 | 385,900 |
| 2024/06/03 | 6,630 | 6,770 | 6,610 | 6,670 | 268,500 |
| 2024/05/31 | 6,500 | 6,620 | 6,500 | 6,590 | 562,600 |
| 2024/05/30 | 6,530 | 6,600 | 6,460 | 6,540 | 526,400 |
| 2024/05/29 | 6,690 | 6,790 | 6,640 | 6,680 | 419,500 |
| 2024/05/28 | 6,540 | 6,640 | 6,540 | 6,590 | 201,700 |
| 2024/05/27 | 6,530 | 6,580 | 6,490 | 6,530 | 202,500 |
| 2024/05/24 | 6,560 | 6,590 | 6,530 | 6,530 | 207,300 |
| 2024/05/23 | 6,640 | 6,660 | 6,460 | 6,630 | 368,600 |
| 2024/05/22 | 6,770 | 6,810 | 6,660 | 6,700 | 317,600 |
| 2024/05/21 | 6,850 | 6,910 | 6,820 | 6,830 | 260,100 |
| 2024/05/20 | 6,780 | 6,910 | 6,740 | 6,910 | 303,700 |
| 2024/05/17 | 6,630 | 6,730 | 6,630 | 6,730 | 191,800 |
| 2024/05/16 | 6,760 | 6,790 | 6,620 | 6,620 | 337,900 |
| 2024/05/15 | 6,780 | 6,890 | 6,680 | 6,770 | 405,600 |
| 2024/05/14 | 6,720 | 6,960 | 6,540 | 6,760 | 713,600 |
| 2024/05/13 | 6,690 | 6,700 | 6,560 | 6,690 | 224,300 |
| 2024/05/10 | 6,660 | 6,730 | 6,610 | 6,690 | 254,400 |
| 2024/05/09 | 6,680 | 6,680 | 6,600 | 6,600 | 113,400 |
| 2024/05/08 | 6,720 | 6,750 | 6,560 | 6,600 | 207,500 |
| 2024/05/07 | 6,690 | 6,730 | 6,630 | 6,730 | 209,000 |
| 2024/05/02 | 6,580 | 6,670 | 6,580 | 6,630 | 236,200 |
| 2024/05/01 | 6,610 | 6,700 | 6,550 | 6,630 | 295,100 |
| 2024/04/30 | 6,640 | 6,700 | 6,570 | 6,690 | 202,100 |
| 2024/04/26 | 6,570 | 6,670 | 6,540 | 6,660 | 260,900 |
| 2024/04/25 | 6,730 | 6,740 | 6,530 | 6,530 | 283,900 |
| 2024/04/24 | 6,760 | 6,810 | 6,710 | 6,760 | 206,300 |
| 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 |