日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

出光興産(5019)の株価時系列情報

出光興産(5019)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
2015/12/30 1,960 1,987 1,933 1,938 428,200
2015/12/29 1,939 1,961 1,919 1,953 543,800
2015/12/28 1,920 1,948 1,897 1,944 338,400
2015/12/25 1,980 1,980 1,913 1,921 445,100
2015/12/24 1,940 1,967 1,929 1,948 804,000
2015/12/22 1,905 1,914 1,894 1,912 460,300
2015/12/21 1,918 1,932 1,892 1,912 800,100
2015/12/18 1,963 1,985 1,918 1,919 1,254,500
2015/12/17 1,988 2,016 1,982 1,994 792,300
2015/12/16 1,952 1,993 1,951 1,973 721,600
2015/12/15 1,950 1,950 1,913 1,913 845,700
2015/12/14 1,970 1,996 1,935 1,956 937,200
2015/12/11 1,975 2,027 1,975 2,022 677,600
2015/12/10 2,023 2,037 2,006 2,013 793,500
2015/12/09 2,001 2,047 1,993 2,025 939,800
2015/12/08 2,094 2,094 2,005 2,013 1,306,400
2015/12/07 2,107 2,139 2,099 2,112 1,010,000
2015/12/04 2,083 2,104 2,075 2,098 820,400
2015/12/03 2,059 2,111 2,053 2,104 1,260,900
2015/12/02 2,062 2,078 2,050 2,065 581,400
2015/12/01 2,056 2,096 2,046 2,068 845,700
2015/11/30 2,065 2,068 2,037 2,038 1,054,000
2015/11/27 2,112 2,125 2,065 2,069 1,097,600
2015/11/26 2,100 2,109 2,044 2,050 1,012,000
2015/11/25 2,027 2,062 2,026 2,053 776,300
2015/11/24 2,001 2,015 1,991 2,012 669,900
2015/11/20 2,000 2,009 1,983 2,009 700,000
2015/11/19 2,020 2,035 1,998 2,010 616,000
2015/11/18 2,015 2,026 1,981 1,996 896,900
2015/11/17 2,015 2,052 2,007 2,043 829,000
2015/11/16 1,930 1,992 1,928 1,988 1,137,400
2015/11/13 1,997 2,015 1,953 1,959 1,190,200
2015/11/12 1,976 2,001 1,959 1,992 848,100
2015/11/11 1,986 2,004 1,972 1,984 621,100
2015/11/10 2,009 2,015 1,978 1,984 884,100
2015/11/09 2,000 2,029 1,985 2,029 1,001,900
2015/11/06 2,003 2,012 1,983 1,995 715,400
2015/11/05 2,031 2,040 1,991 2,003 1,132,900
2015/11/04 2,005 2,067 2,004 2,059 1,298,200
2015/11/02 1,975 1,983 1,947 1,965 696,800
2015/10/30 1,951 1,992 1,943 1,989 767,200
2015/10/29 1,974 1,989 1,937 1,957 1,420,800
2015/10/28 1,932 1,952 1,916 1,939 652,400
2015/10/27 1,993 1,993 1,933 1,934 743,400
2015/10/26 2,025 2,028 1,996 1,999 538,000
2015/10/23 2,038 2,038 1,997 2,004 665,300
2015/10/22 1,959 2,003 1,948 1,985 916,100
2015/10/21 1,951 1,984 1,940 1,974 1,370,100
2015/10/20 2,001 2,035 1,978 1,987 571,300
2015/10/19 2,004 2,013 1,982 1,999 456,300
2015/10/16 2,011 2,032 1,989 2,010 549,000
2015/10/15 1,975 2,017 1,966 1,991 598,000
2015/10/14 1,971 1,999 1,947 1,985 663,300
2015/10/13 2,030 2,042 1,981 2,018 816,300
2015/10/09 2,003 2,072 2,003 2,045 1,283,700
2015/10/08 1,960 1,997 1,941 1,977 888,400
2015/10/07 1,924 1,986 1,924 1,976 1,288,600
2015/10/06 1,897 1,920 1,880 1,888 661,400
2015/10/05 1,850 1,891 1,842 1,868 727,400
2015/10/02 1,829 1,829 1,802 1,818 803,400
2015/10/01 1,827 1,873 1,802 1,850 577,400
2015/09/30 1,808 1,835 1,792 1,826 631,200
2015/09/29 1,829 1,830 1,790 1,790 862,700
2015/09/28 1,884 1,894 1,843 1,865 607,500
2015/09/25 1,916 1,916 1,867 1,886 717,200
2015/09/24 1,909 1,912 1,872 1,880 915,000
2015/09/18 1,896 1,917 1,886 1,906 770,300
2015/09/17 1,929 1,957 1,911 1,927 595,600
2015/09/16 1,919 1,942 1,905 1,928 382,700
2015/09/15 1,918 1,944 1,890 1,895 516,000
2015/09/14 1,925 1,932 1,885 1,908 679,800
2015/09/11 1,940 1,955 1,917 1,931 704,300
2015/09/10 1,961 1,967 1,925 1,963 722,400
2015/09/09 1,971 2,005 1,961 1,994 779,100
2015/09/08 1,906 1,955 1,898 1,905 618,700
2015/09/07 1,900 1,951 1,881 1,902 795,800
2015/09/04 1,970 1,971 1,908 1,927 982,700
2015/09/03 1,930 1,973 1,930 1,970 1,065,600
2015/09/02 1,955 1,996 1,917 1,921 1,151,400
2015/09/01 2,100 2,129 2,003 2,003 1,147,700
2015/08/31 2,100 2,100 2,034 2,078 945,700
2015/08/28 2,009 2,097 2,000 2,065 1,548,200
2015/08/27 2,000 2,006 1,948 1,949 791,400
2015/08/26 1,914 1,943 1,867 1,933 902,700
2015/08/25 1,888 1,984 1,853 1,918 1,053,500
2015/08/24 2,050 2,063 1,985 1,989 954,300
2015/08/21 2,052 2,099 2,051 2,078 664,100
2015/08/20 2,106 2,120 2,090 2,112 532,500
2015/08/19 2,180 2,183 2,144 2,151 564,400
2015/08/18 2,223 2,231 2,187 2,201 344,100
2015/08/17 2,211 2,216 2,192 2,205 380,100
2015/08/14 2,233 2,239 2,202 2,220 393,700
2015/08/13 2,235 2,275 2,223 2,251 550,200
2015/08/12 2,273 2,273 2,222 2,228 488,100
2015/08/11 2,264 2,308 2,261 2,298 1,037,700
2015/08/10 2,200 2,236 2,192 2,232 447,800
2015/08/07 2,208 2,249 2,207 2,220 533,700
2015/08/06 2,211 2,228 2,183 2,208 730,700
2015/08/05 2,200 2,213 2,151 2,211 1,663,700
2015/08/04 2,259 2,338 2,258 2,338 619,500
2015/08/03 2,301 2,320 2,241 2,319 1,064,400
2015/07/31 2,333 2,349 2,244 2,281 3,051,900
2015/07/30 2,350 2,468 2,221 2,239 2,169,200
2015/07/29 2,338 2,363 2,312 2,331 498,300
2015/07/28 2,301 2,334 2,297 2,322 434,200
2015/07/27 2,351 2,364 2,311 2,335 331,600
2015/07/24 2,380 2,384 2,360 2,367 234,200
2015/07/23 2,371 2,380 2,354 2,380 273,000
2015/07/22 2,380 2,397 2,367 2,390 570,900
2015/07/21 2,414 2,415 2,375 2,387 762,100
2015/07/17 2,436 2,436 2,401 2,413 629,900
2015/07/16 2,416 2,439 2,381 2,437 781,300
2015/07/15 2,456 2,480 2,436 2,454 479,900
2015/07/14 2,438 2,475 2,415 2,439 515,400
2015/07/13 2,402 2,416 2,386 2,402 488,100
2015/07/10 2,386 2,411 2,374 2,390 403,800
2015/07/09 2,363 2,382 2,345 2,373 721,600
2015/07/08 2,450 2,476 2,393 2,396 566,600
2015/07/07 2,420 2,457 2,395 2,438 702,500
2015/07/06 2,431 2,440 2,396 2,398 568,900
2015/07/03 2,484 2,495 2,468 2,477 524,900
2015/07/02 2,465 2,493 2,459 2,482 726,400
2015/07/01 2,430 2,484 2,430 2,461 808,900
2015/06/30 2,414 2,430 2,386 2,403 733,500
2015/06/29 2,355 2,403 2,350 2,398 576,000
2015/06/26 2,411 2,418 2,382 2,403 543,600
2015/06/25 2,420 2,440 2,409 2,430 500,000
2015/06/24 2,445 2,475 2,430 2,436 708,300
2015/06/23 2,448 2,473 2,432 2,444 704,900
2015/06/22 2,427 2,452 2,400 2,411 875,700
2015/06/19 2,476 2,487 2,426 2,446 722,600
2015/06/18 2,540 2,540 2,456 2,473 873,100
2015/06/17 2,600 2,600 2,546 2,549 513,300
2015/06/16 2,579 2,591 2,535 2,583 766,300
2015/06/15 2,583 2,597 2,556 2,570 525,800
2015/06/12 2,582 2,618 2,548 2,600 1,222,300
2015/06/11 2,542 2,544 2,511 2,534 490,100
2015/06/10 2,549 2,555 2,507 2,522 830,800
2015/06/09 2,508 2,547 2,497 2,545 746,700
2015/06/08 2,509 2,537 2,506 2,520 700,600
2015/06/05 2,500 2,516 2,482 2,509 744,400
2015/06/04 2,529 2,530 2,482 2,508 759,300
2015/06/03 2,485 2,527 2,480 2,527 566,100
2015/06/02 2,480 2,529 2,480 2,485 748,600
2015/06/01 2,407 2,493 2,404 2,491 1,168,200
2015/05/29 2,450 2,494 2,448 2,457 1,600,600
2015/05/28 2,438 2,449 2,414 2,434 820,900
2015/05/27 2,384 2,436 2,376 2,436 842,400
2015/05/26 2,364 2,410 2,357 2,405 588,000
2015/05/25 2,345 2,379 2,340 2,369 687,800
2015/05/22 2,297 2,337 2,288 2,335 925,500
2015/05/21 2,262 2,300 2,262 2,289 758,400
2015/05/20 2,314 2,327 2,267 2,276 1,153,200
2015/05/19 2,320 2,334 2,301 2,320 770,800
2015/05/18 2,310 2,359 2,303 2,322 792,500
2015/05/15 2,351 2,363 2,300 2,322 866,400
2015/05/14 2,370 2,390 2,339 2,362 773,700
2015/05/13 2,437 2,456 2,394 2,399 1,082,200
2015/05/12 2,405 2,420 2,351 2,359 843,200
2015/05/11 2,360 2,391 2,354 2,378 856,000
2015/05/08 2,330 2,376 2,285 2,315 1,391,900
2015/05/07 2,400 2,500 2,392 2,428 1,419,300
2015/05/01 2,332 2,360 2,331 2,340 492,000
2015/04/30 2,364 2,399 2,322 2,324 1,291,200
2015/04/28 2,340 2,371 2,331 2,348 475,000
2015/04/27 2,336 2,372 2,318 2,349 357,500
2015/04/24 2,385 2,395 2,343 2,348 684,100
2015/04/23 2,379 2,419 2,370 2,381 704,300
2015/04/22 2,358 2,397 2,334 2,360 600,300
2015/04/21 2,357 2,379 2,335 2,358 559,200
2015/04/20 2,380 2,400 2,358 2,360 639,500
2015/04/17 2,350 2,420 2,340 2,400 1,374,500
2015/04/16 2,242 2,350 2,232 2,343 1,308,600
2015/04/15 2,226 2,242 2,210 2,216 683,600
2015/04/14 2,227 2,248 2,222 2,236 398,900
2015/04/13 2,190 2,223 2,176 2,211 714,700
2015/04/10 2,178 2,199 2,157 2,187 515,600
2015/04/09 2,160 2,177 2,140 2,170 574,100
2015/04/08 2,154 2,166 2,139 2,154 416,600
2015/04/07 2,119 2,167 2,113 2,140 599,700
2015/04/06 2,090 2,119 2,074 2,098 455,800
2015/04/03 2,092 2,100 2,076 2,099 297,700
2015/04/02 2,076 2,098 2,069 2,074 534,600
2015/04/01 2,081 2,096 2,057 2,059 752,300
2015/03/31 2,119 2,131 2,086 2,092 425,000
2015/03/30 2,114 2,119 2,085 2,097 478,900
2015/03/27 2,177 2,188 2,109 2,132 478,000
2015/03/26 2,161 2,200 2,155 2,183 763,800
2015/03/25 2,135 2,163 2,135 2,158 493,400
2015/03/24 2,115 2,146 2,112 2,136 750,300
2015/03/23 2,104 2,117 2,092 2,115 351,900
2015/03/20 2,107 2,108 2,085 2,097 707,200
2015/03/19 2,086 2,106 2,070 2,082 573,100
2015/03/18 2,084 2,090 2,070 2,085 408,300
2015/03/17 2,090 2,097 2,080 2,089 307,200
2015/03/16 2,114 2,116 2,079 2,085 627,700
2015/03/13 2,124 2,135 2,110 2,128 675,700
2015/03/12 2,165 2,165 2,120 2,128 590,700
2015/03/11 2,120 2,152 2,114 2,141 689,400
2015/03/10 2,176 2,178 2,141 2,141 880,200
2015/03/09 2,153 2,177 2,150 2,162 432,800
2015/03/06 2,160 2,168 2,135 2,168 475,700
2015/03/05 2,150 2,177 2,128 2,160 768,800
2015/03/04 2,158 2,178 2,155 2,161 633,600
2015/03/03 2,115 2,152 2,112 2,147 618,400
2015/03/02 2,114 2,114 2,089 2,111 493,600
2015/02/27 2,103 2,114 2,092 2,103 597,700
2015/02/26 2,094 2,125 2,094 2,124 461,800
2015/02/25 2,078 2,110 2,070 2,110 579,500
2015/02/24 2,074 2,078 2,061 2,070 598,000
2015/02/23 2,128 2,129 2,058 2,079 586,600
2015/02/20 2,121 2,125 2,109 2,119 334,500
2015/02/19 2,105 2,124 2,091 2,122 441,400
2015/02/18 2,107 2,111 2,087 2,098 649,100
2015/02/17 2,098 2,125 2,092 2,111 547,200
2015/02/16 2,073 2,105 2,061 2,100 545,800
2015/02/13 2,032 2,051 2,025 2,048 673,100
2015/02/12 2,109 2,109 2,008 2,020 1,852,300
2015/02/10 2,031 2,112 2,031 2,104 814,900
2015/02/09 2,090 2,106 2,066 2,081 681,500
2015/02/06 2,090 2,114 2,080 2,086 1,242,600
2015/02/05 2,070 2,095 2,040 2,066 883,300
2015/02/04 2,049 2,090 2,042 2,090 1,958,500
2015/02/03 2,010 2,073 2,007 2,063 1,134,600
2015/02/02 1,975 2,015 1,975 2,002 677,800
2015/01/30 1,986 1,999 1,972 1,974 722,500
2015/01/29 1,973 1,994 1,964 1,976 387,400
2015/01/28 1,999 2,015 1,971 2,000 733,700
2015/01/27 1,970 1,988 1,959 1,985 551,000
2015/01/26 1,971 1,975 1,950 1,960 482,800
2015/01/23 1,989 1,994 1,966 1,994 574,700
2015/01/22 1,923 1,975 1,915 1,975 877,400
2015/01/21 1,933 1,938 1,902 1,909 715,500
2015/01/20 1,896 1,945 1,895 1,944 955,500
2015/01/19 1,903 1,915 1,891 1,895 1,029,600
2015/01/16 1,903 1,922 1,890 1,918 1,306,100
2015/01/15 1,926 1,951 1,904 1,937 1,146,800
2015/01/14 1,938 1,961 1,922 1,927 926,800
2015/01/13 1,970 1,977 1,913 1,938 1,291,000
2015/01/09 1,997 2,004 1,977 1,990 562,200
2015/01/08 1,999 2,014 1,979 1,985 1,013,400
2015/01/07 1,960 1,994 1,959 1,983 1,317,500
2015/01/06 1,950 1,994 1,945 1,968 1,528,000
2015/01/05 2,000 2,010 1,966 1,992 787,400

このページの先頭へ