1662 石油資源開発(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,010 | 6,090 | 5,990 | 6,000 | 201,200 | 6,000 |
| 2024-07-25 | 6,040 | 6,060 | 5,970 | 6,000 | 308,600 | 6,000 |
| 2024-07-24 | 6,150 | 6,180 | 6,090 | 6,090 | 233,000 | 6,090 |
| 2024-07-23 | 6,190 | 6,290 | 6,180 | 6,210 | 221,700 | 6,210 |
| 2024-07-22 | 6,270 | 6,270 | 6,110 | 6,150 | 322,600 | 6,150 |
| 2024-07-19 | 6,450 | 6,450 | 6,290 | 6,290 | 225,900 | 6,290 |
| 2024-07-18 | 6,460 | 6,510 | 6,440 | 6,450 | 158,600 | 6,450 |
| 2024-07-17 | 6,510 | 6,540 | 6,440 | 6,440 | 132,700 | 6,440 |
| 2024-07-16 | 6,460 | 6,570 | 6,450 | 6,480 | 238,500 | 6,480 |
| 2024-07-12 | 6,410 | 6,540 | 6,410 | 6,430 | 324,300 | 6,430 |
| 2024-07-11 | 6,370 | 6,420 | 6,340 | 6,420 | 220,900 | 6,420 |
| 2024-07-10 | 6,370 | 6,410 | 6,320 | 6,350 | 212,900 | 6,350 |
| 2024-07-09 | 6,460 | 6,480 | 6,380 | 6,420 | 212,000 | 6,420 |
| 2024-07-08 | 6,580 | 6,630 | 6,480 | 6,480 | 222,200 | 6,480 |
| 2024-07-05 | 6,640 | 6,770 | 6,580 | 6,580 | 247,900 | 6,580 |
| 2024-07-04 | 6,600 | 6,630 | 6,560 | 6,570 | 210,000 | 6,570 |
| 2024-07-03 | 6,600 | 6,630 | 6,460 | 6,580 | 385,300 | 6,580 |
| 2024-07-02 | 6,530 | 6,670 | 6,500 | 6,660 | 339,600 | 6,660 |
| 2024-07-01 | 6,510 | 6,550 | 6,470 | 6,480 | 276,400 | 6,480 |
| 2024-06-28 | 6,440 | 6,530 | 6,380 | 6,500 | 289,000 | 6,500 |
| 2024-06-27 | 6,440 | 6,490 | 6,410 | 6,430 | 173,700 | 6,430 |
| 2024-06-26 | 6,400 | 6,480 | 6,380 | 6,470 | 220,700 | 6,470 |
| 2024-06-25 | 6,310 | 6,430 | 6,290 | 6,400 | 229,500 | 6,400 |
| 2024-06-24 | 6,280 | 6,300 | 6,190 | 6,300 | 295,000 | 6,300 |
| 2024-06-21 | 6,400 | 6,430 | 6,300 | 6,300 | 265,300 | 6,300 |
| 2024-06-20 | 6,280 | 6,410 | 6,280 | 6,330 | 209,800 | 6,330 |
| 2024-06-19 | 6,310 | 6,350 | 6,270 | 6,280 | 308,400 | 6,280 |
| 2024-06-18 | 6,400 | 6,420 | 6,310 | 6,310 | 199,800 | 6,310 |
| 2024-06-17 | 6,550 | 6,580 | 6,310 | 6,350 | 284,000 | 6,350 |
| 2024-06-14 | 6,400 | 6,590 | 6,380 | 6,550 | 307,300 | 6,550 |
| 2024-06-13 | 6,530 | 6,530 | 6,430 | 6,470 | 256,600 | 6,470 |
| 2024-06-12 | 6,520 | 6,570 | 6,490 | 6,490 | 170,900 | 6,490 |
| 2024-06-11 | 6,480 | 6,620 | 6,470 | 6,490 | 329,600 | 6,490 |
| 2024-06-10 | 6,340 | 6,430 | 6,340 | 6,410 | 133,900 | 6,410 |
| 2024-06-07 | 6,330 | 6,370 | 6,300 | 6,310 | 143,900 | 6,310 |
| 2024-06-06 | 6,320 | 6,360 | 6,260 | 6,290 | 175,400 | 6,290 |
| 2024-06-05 | 6,370 | 6,370 | 6,290 | 6,290 | 239,300 | 6,290 |
| 2024-06-04 | 6,610 | 6,650 | 6,450 | 6,460 | 385,900 | 6,460 |
| 2024-06-03 | 6,630 | 6,770 | 6,610 | 6,670 | 268,500 | 6,670 |
| 2024-05-31 | 6,500 | 6,620 | 6,500 | 6,590 | 562,600 | 6,590 |
| 2024-05-30 | 6,530 | 6,600 | 6,460 | 6,540 | 526,400 | 6,540 |
| 2024-05-29 | 6,690 | 6,790 | 6,640 | 6,680 | 419,500 | 6,680 |
| 2024-05-28 | 6,540 | 6,640 | 6,540 | 6,590 | 201,700 | 6,590 |
| 2024-05-27 | 6,530 | 6,580 | 6,490 | 6,530 | 202,500 | 6,530 |
| 2024-05-24 | 6,560 | 6,590 | 6,530 | 6,530 | 207,300 | 6,530 |
| 2024-05-23 | 6,640 | 6,660 | 6,460 | 6,630 | 368,600 | 6,630 |
| 2024-05-22 | 6,770 | 6,810 | 6,660 | 6,700 | 317,600 | 6,700 |
| 2024-05-21 | 6,850 | 6,910 | 6,820 | 6,830 | 260,100 | 6,830 |
| 2024-05-20 | 6,780 | 6,910 | 6,740 | 6,910 | 303,700 | 6,910 |
| 2024-05-17 | 6,630 | 6,730 | 6,630 | 6,730 | 191,800 | 6,730 |
| 2024-05-16 | 6,760 | 6,790 | 6,620 | 6,620 | 337,900 | 6,620 |
| 2024-05-15 | 6,780 | 6,890 | 6,680 | 6,770 | 405,600 | 6,770 |
| 2024-05-14 | 6,720 | 6,960 | 6,540 | 6,760 | 713,600 | 6,760 |
| 2024-05-13 | 6,690 | 6,700 | 6,560 | 6,690 | 224,300 | 6,690 |
| 2024-05-10 | 6,660 | 6,730 | 6,610 | 6,690 | 254,400 | 6,690 |
| 2024-05-09 | 6,680 | 6,680 | 6,600 | 6,600 | 113,400 | 6,600 |
| 2024-05-08 | 6,720 | 6,750 | 6,560 | 6,600 | 207,500 | 6,600 |
| 2024-05-07 | 6,690 | 6,730 | 6,630 | 6,730 | 209,000 | 6,730 |
| 2024-05-02 | 6,580 | 6,670 | 6,580 | 6,630 | 236,200 | 6,630 |
| 2024-05-01 | 6,610 | 6,700 | 6,550 | 6,630 | 295,100 | 6,630 |
| 2024-04-30 | 6,640 | 6,700 | 6,570 | 6,690 | 202,100 | 6,690 |
| 2024-04-26 | 6,570 | 6,670 | 6,540 | 6,660 | 260,900 | 6,660 |
| 2024-04-25 | 6,730 | 6,740 | 6,530 | 6,530 | 283,900 | 6,530 |
| 2024-04-24 | 6,760 | 6,810 | 6,710 | 6,760 | 206,300 | 6,760 |
| 2024-04-23 | 6,740 | 6,840 | 6,680 | 6,720 | 182,700 | 6,720 |
| 2024-04-22 | 6,690 | 6,850 | 6,610 | 6,750 | 319,400 | 6,750 |
| 2024-04-19 | 6,680 | 7,120 | 6,540 | 6,690 | 1,177,700 | 6,690 |
| 2024-04-18 | 6,660 | 6,780 | 6,640 | 6,690 | 317,800 | 6,690 |
| 2024-04-17 | 6,970 | 6,970 | 6,770 | 6,820 | 419,300 | 6,820 |
| 2024-04-16 | 7,270 | 7,290 | 6,990 | 7,020 | 469,200 | 7,020 |
| 2024-04-15 | 7,300 | 7,440 | 7,260 | 7,290 | 508,000 | 7,290 |
| 2024-04-12 | 7,030 | 7,150 | 7,020 | 7,150 | 300,900 | 7,150 |
| 2024-04-11 | 6,910 | 7,270 | 6,910 | 7,150 | 547,800 | 7,150 |
| 2024-04-10 | 6,840 | 6,900 | 6,810 | 6,880 | 273,300 | 6,880 |
| 2024-04-09 | 6,910 | 6,940 | 6,860 | 6,920 | 284,400 | 6,920 |
| 2024-04-08 | 6,950 | 6,960 | 6,800 | 6,910 | 399,100 | 6,910 |
| 2024-04-05 | 7,050 | 7,080 | 6,870 | 6,900 | 593,000 | 6,900 |
| 2024-04-04 | 6,940 | 7,050 | 6,900 | 7,010 | 536,400 | 7,010 |
| 2024-04-03 | 6,860 | 7,010 | 6,830 | 6,910 | 502,300 | 6,910 |
| 2024-04-02 | 6,760 | 6,840 | 6,660 | 6,760 | 364,800 | 6,760 |
| 2024-04-01 | 6,870 | 6,880 | 6,630 | 6,660 | 440,000 | 6,660 |
| 2024-03-29 | 6,930 | 6,960 | 6,800 | 6,860 | 281,500 | 6,860 |
| 2024-03-28 | 6,800 | 6,910 | 6,770 | 6,840 | 345,300 | 6,840 |
| 2024-03-27 | 6,840 | 6,900 | 6,820 | 6,860 | 430,300 | 6,860 |
| 2024-03-26 | 6,920 | 6,960 | 6,780 | 6,830 | 507,800 | 6,830 |
| 2024-03-25 | 6,840 | 6,940 | 6,770 | 6,910 | 345,300 | 6,910 |
| 2024-03-22 | 6,880 | 6,880 | 6,710 | 6,800 | 405,400 | 6,800 |
| 2024-03-21 | 6,700 | 6,830 | 6,640 | 6,830 | 481,900 | 6,830 |
| 2024-03-19 | 6,600 | 6,790 | 6,570 | 6,670 | 496,400 | 6,670 |
| 2024-03-18 | 6,590 | 6,630 | 6,440 | 6,500 | 332,700 | 6,500 |
| 2024-03-15 | 6,500 | 6,780 | 6,480 | 6,520 | 672,800 | 6,520 |
| 2024-03-14 | 6,220 | 6,370 | 6,170 | 6,330 | 338,900 | 6,330 |
| 2024-03-13 | 6,240 | 6,280 | 6,070 | 6,120 | 279,400 | 6,120 |
| 2024-03-12 | 6,120 | 6,240 | 6,090 | 6,150 | 336,100 | 6,150 |
| 2024-03-11 | 6,260 | 6,290 | 6,030 | 6,090 | 429,100 | 6,090 |
| 2024-03-08 | 6,180 | 6,420 | 6,160 | 6,350 | 410,300 | 6,350 |
| 2024-03-07 | 6,150 | 6,220 | 6,120 | 6,180 | 320,700 | 6,180 |
| 2024-03-06 | 6,010 | 6,140 | 5,980 | 6,100 | 353,200 | 6,100 |
| 2024-03-05 | 6,060 | 6,110 | 6,020 | 6,020 | 296,100 | 6,020 |
| 2024-03-04 | 6,200 | 6,260 | 6,060 | 6,090 | 300,800 | 6,090 |
| 2024-03-01 | 6,060 | 6,180 | 6,060 | 6,120 | 272,600 | 6,120 |
| 2024-02-29 | 6,010 | 6,110 | 6,000 | 6,090 | 398,400 | 6,090 |
| 2024-02-28 | 6,070 | 6,130 | 6,040 | 6,060 | 411,200 | 6,060 |
| 2024-02-27 | 6,040 | 6,120 | 5,980 | 5,990 | 281,400 | 5,990 |
| 2024-02-26 | 6,180 | 6,180 | 6,020 | 6,030 | 373,800 | 6,030 |
| 2024-02-22 | 6,140 | 6,160 | 6,100 | 6,150 | 259,300 | 6,150 |
| 2024-02-21 | 6,130 | 6,200 | 6,050 | 6,080 | 300,900 | 6,080 |
| 2024-02-20 | 6,200 | 6,200 | 6,100 | 6,110 | 258,800 | 6,110 |
| 2024-02-19 | 6,170 | 6,250 | 6,140 | 6,200 | 358,000 | 6,200 |
| 2024-02-16 | 6,000 | 6,130 | 5,990 | 6,100 | 486,100 | 6,100 |
| 2024-02-15 | 5,810 | 5,880 | 5,760 | 5,850 | 372,300 | 5,850 |
| 2024-02-14 | 5,810 | 5,900 | 5,760 | 5,830 | 480,100 | 5,830 |
| 2024-02-13 | 5,820 | 5,870 | 5,690 | 5,740 | 897,100 | 5,740 |
| 2024-02-09 | 6,060 | 6,210 | 5,700 | 5,770 | 1,004,000 | 5,770 |
| 2024-02-08 | 6,070 | 6,080 | 5,960 | 6,040 | 213,800 | 6,040 |
| 2024-02-07 | 5,960 | 6,070 | 5,960 | 6,030 | 301,400 | 6,030 |
| 2024-02-06 | 5,940 | 6,010 | 5,900 | 5,900 | 270,400 | 5,900 |
| 2024-02-05 | 6,110 | 6,110 | 5,940 | 5,960 | 304,700 | 5,960 |
| 2024-02-02 | 6,040 | 6,050 | 5,970 | 6,020 | 243,900 | 6,020 |
| 2024-02-01 | 6,000 | 6,060 | 5,960 | 6,040 | 229,800 | 6,040 |
| 2024-01-31 | 6,140 | 6,140 | 6,030 | 6,040 | 274,800 | 6,040 |
| 2024-01-30 | 6,210 | 6,250 | 6,120 | 6,130 | 335,600 | 6,130 |
| 2024-01-29 | 6,180 | 6,300 | 6,160 | 6,240 | 419,100 | 6,240 |
| 2024-01-26 | 6,110 | 6,190 | 6,020 | 6,020 | 353,500 | 6,020 |
| 2024-01-25 | 6,030 | 6,100 | 5,990 | 6,010 | 364,900 | 6,010 |
| 2024-01-24 | 5,910 | 6,010 | 5,900 | 5,950 | 275,400 | 5,950 |
| 2024-01-23 | 5,910 | 5,990 | 5,890 | 5,910 | 347,700 | 5,910 |
| 2024-01-22 | 5,780 | 5,860 | 5,770 | 5,860 | 243,800 | 5,860 |
| 2024-01-19 | 5,810 | 5,810 | 5,720 | 5,760 | 192,200 | 5,760 |
| 2024-01-18 | 5,710 | 5,760 | 5,690 | 5,730 | 218,100 | 5,730 |
| 2024-01-17 | 5,800 | 5,890 | 5,680 | 5,680 | 446,900 | 5,680 |
| 2024-01-16 | 5,850 | 5,910 | 5,760 | 5,860 | 362,600 | 5,860 |
| 2024-01-15 | 5,700 | 5,860 | 5,700 | 5,810 | 343,400 | 5,810 |
| 2024-01-12 | 5,630 | 5,680 | 5,580 | 5,650 | 292,800 | 5,650 |
| 2024-01-11 | 5,520 | 5,640 | 5,520 | 5,540 | 272,800 | 5,540 |
| 2024-01-10 | 5,540 | 5,550 | 5,490 | 5,490 | 192,100 | 5,490 |
| 2024-01-09 | 5,500 | 5,560 | 5,470 | 5,510 | 266,100 | 5,510 |
| 2024-01-05 | 5,530 | 5,570 | 5,490 | 5,550 | 234,000 | 5,550 |
| 2024-01-04 | 5,280 | 5,560 | 5,270 | 5,530 | 468,600 | 5,530 |
分割・併合履歴 ： なし
