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 |
|---|---|---|---|---|---|
| 2025/06/13 | 877 | 901 | 872 | 886 | 7,214,500 |
| 2025/06/12 | 872 | 883 | 868 | 877 | 4,686,500 |
| 2025/06/11 | 861 | 864 | 854 | 864 | 3,484,300 |
| 2025/06/10 | 866 | 868 | 859 | 862 | 3,611,200 |
| 2025/06/09 | 868 | 869 | 861 | 866 | 3,203,600 |
| 2025/06/06 | 859 | 866 | 856 | 864 | 4,084,000 |
| 2025/06/05 | 865 | 871 | 862 | 862 | 3,574,400 |
| 2025/06/04 | 870 | 874 | 866 | 873 | 4,224,100 |
| 2025/06/03 | 865 | 872 | 851 | 867 | 6,057,400 |
| 2025/06/02 | 873 | 875 | 861 | 864 | 4,727,900 |
| 2025/05/30 | 863 | 883 | 862 | 882 | 10,913,600 |
| 2025/05/29 | 858 | 875 | 857 | 875 | 8,649,800 |
| 2025/05/28 | 859 | 863 | 855 | 857 | 4,059,600 |
| 2025/05/27 | 853 | 854 | 846 | 853 | 3,711,700 |
| 2025/05/26 | 854 | 857 | 847 | 847 | 4,061,900 |
| 2025/05/23 | 852 | 864 | 850 | 857 | 3,721,800 |
| 2025/05/22 | 854 | 860 | 842 | 851 | 4,959,000 |
| 2025/05/21 | 859 | 875 | 858 | 869 | 5,825,700 |
| 2025/05/20 | 852 | 859 | 841 | 846 | 4,989,600 |
| 2025/05/19 | 854 | 854 | 839 | 845 | 6,648,000 |
| 2025/05/16 | 855 | 869 | 851 | 867 | 6,333,400 |
| 2025/05/15 | 852 | 860 | 843 | 851 | 9,152,400 |
| 2025/05/14 | 916 | 917 | 847 | 859 | 13,947,700 |
| 2025/05/13 | 946 | 947 | 920 | 931 | 6,063,300 |
| 2025/05/12 | 914 | 928 | 904 | 919 | 5,927,800 |
| 2025/05/09 | 910 | 910 | 899 | 899 | 5,406,000 |
| 2025/05/08 | 898 | 902 | 890 | 890 | 4,587,400 |
| 2025/05/07 | 903 | 907 | 896 | 900 | 4,452,000 |
| 2025/05/02 | 896 | 907 | 894 | 903 | 3,064,100 |
| 2025/05/01 | 884 | 893 | 881 | 893 | 2,976,400 |
| 2025/04/30 | 890 | 898 | 881 | 885 | 5,279,900 |
| 2025/04/28 | 896 | 899 | 890 | 896 | 5,582,600 |
| 2025/04/25 | 890 | 892 | 885 | 890 | 3,182,600 |
| 2025/04/24 | 889 | 895 | 882 | 884 | 3,800,500 |
| 2025/04/23 | 893 | 893 | 878 | 884 | 2,955,500 |
| 2025/04/22 | 866 | 880 | 865 | 875 | 3,811,200 |
| 2025/04/21 | 875 | 879 | 860 | 865 | 2,709,900 |
| 2025/04/18 | 875 | 890 | 868 | 884 | 2,734,000 |
| 2025/04/17 | 857 | 873 | 847 | 873 | 4,034,400 |
| 2025/04/16 | 862 | 863 | 839 | 842 | 3,270,900 |
| 2025/04/15 | 873 | 874 | 858 | 862 | 3,685,800 |
| 2025/04/14 | 870 | 873 | 861 | 863 | 3,681,400 |
| 2025/04/11 | 847 | 868 | 834 | 867 | 5,840,000 |
| 2025/04/10 | 900 | 900 | 878 | 891 | 5,527,500 |
| 2025/04/09 | 860 | 860 | 824 | 835 | 5,926,700 |
| 2025/04/08 | 869 | 906 | 869 | 887 | 5,619,600 |
| 2025/04/07 | 812 | 849 | 799 | 841 | 8,257,600 |
| 2025/04/04 | 935 | 939 | 886 | 902 | 6,637,800 |
| 2025/04/03 | 956 | 988 | 952 | 965 | 7,324,600 |
| 2025/04/02 | 1,043 | 1,044 | 1,008 | 1,016 | 4,802,300 |
| 2025/04/01 | 1,079 | 1,083 | 1,044 | 1,044 | 3,116,900 |
| 2025/03/31 | 1,061 | 1,071 | 1,047 | 1,053 | 4,666,100 |
| 2025/03/28 | 1,089 | 1,112 | 1,082 | 1,091 | 3,873,300 |
| 2025/03/27 | 1,137 | 1,138 | 1,105 | 1,120 | 6,538,400 |
| 2025/03/26 | 1,160 | 1,163 | 1,153 | 1,155 | 3,158,100 |
| 2025/03/25 | 1,153 | 1,163 | 1,150 | 1,156 | 3,068,300 |
| 2025/03/24 | 1,161 | 1,163 | 1,147 | 1,156 | 2,591,400 |
| 2025/03/21 | 1,170 | 1,178 | 1,156 | 1,160 | 8,423,500 |
| 2025/03/19 | 1,153 | 1,191 | 1,151 | 1,174 | 4,945,600 |
| 2025/03/18 | 1,138 | 1,157 | 1,136 | 1,153 | 3,064,600 |
| 2025/03/17 | 1,131 | 1,144 | 1,121 | 1,139 | 3,257,300 |
| 2025/03/14 | 1,118 | 1,126 | 1,107 | 1,119 | 4,590,800 |
| 2025/03/13 | 1,100 | 1,117 | 1,097 | 1,113 | 3,754,700 |
| 2025/03/12 | 1,090 | 1,095 | 1,078 | 1,092 | 4,692,200 |
| 2025/03/11 | 1,068 | 1,088 | 1,060 | 1,086 | 6,114,800 |
| 2025/03/10 | 1,040 | 1,078 | 1,037 | 1,069 | 5,033,800 |
| 2025/03/07 | 1,023 | 1,043 | 1,021 | 1,039 | 3,698,900 |
| 2025/03/06 | 1,022 | 1,030 | 1,019 | 1,030 | 2,280,000 |
| 2025/03/05 | 1,017 | 1,023 | 1,012 | 1,020 | 3,732,600 |
| 2025/03/04 | 1,019 | 1,025 | 1,012 | 1,022 | 4,633,800 |
| 2025/03/03 | 1,020 | 1,029 | 1,013 | 1,021 | 3,585,200 |
| 2025/02/28 | 1,020 | 1,026 | 1,003 | 1,014 | 6,655,500 |
| 2025/02/27 | 1,007 | 1,015 | 1,006 | 1,010 | 2,977,100 |
| 2025/02/26 | 1,019 | 1,020 | 999 | 1,007 | 4,166,200 |
| 2025/02/25 | 1,024 | 1,024 | 1,014 | 1,023 | 3,255,200 |
| 2025/02/21 | 1,030 | 1,038 | 1,026 | 1,029 | 2,681,000 |
| 2025/02/20 | 1,019 | 1,032 | 1,014 | 1,028 | 3,486,800 |
| 2025/02/19 | 1,024 | 1,037 | 1,019 | 1,022 | 2,870,800 |
| 2025/02/18 | 1,014 | 1,025 | 1,010 | 1,021 | 2,766,000 |
| 2025/02/17 | 1,035 | 1,038 | 1,004 | 1,014 | 7,742,300 |
| 2025/02/14 | 1,026 | 1,040 | 1,019 | 1,040 | 6,836,300 |
| 2025/02/13 | 1,057 | 1,073 | 1,027 | 1,030 | 9,276,500 |
| 2025/02/12 | 1,056 | 1,063 | 1,038 | 1,053 | 6,754,500 |
| 2025/02/10 | 1,037 | 1,048 | 1,032 | 1,044 | 4,211,800 |
| 2025/02/07 | 1,021 | 1,038 | 1,021 | 1,036 | 2,798,100 |
| 2025/02/06 | 1,012 | 1,025 | 1,012 | 1,020 | 2,834,400 |
| 2025/02/05 | 1,033 | 1,033 | 1,016 | 1,023 | 2,958,400 |
| 2025/02/04 | 1,047 | 1,047 | 1,018 | 1,023 | 3,576,300 |
| 2025/02/03 | 1,033 | 1,036 | 1,020 | 1,035 | 3,557,300 |
| 2025/01/31 | 1,030 | 1,046 | 1,024 | 1,042 | 2,900,700 |
| 2025/01/30 | 1,020 | 1,027 | 1,018 | 1,025 | 2,101,800 |
| 2025/01/29 | 1,011 | 1,019 | 1,010 | 1,015 | 2,415,300 |
| 2025/01/28 | 1,022 | 1,026 | 1,011 | 1,011 | 3,239,600 |
| 2025/01/27 | 1,028 | 1,035 | 1,025 | 1,029 | 2,525,500 |
| 2025/01/24 | 1,031 | 1,031 | 1,020 | 1,022 | 3,132,300 |
| 2025/01/23 | 1,016 | 1,027 | 1,014 | 1,025 | 2,995,300 |
| 2025/01/22 | 1,030 | 1,033 | 1,018 | 1,022 | 2,546,800 |
| 2025/01/21 | 1,039 | 1,044 | 1,027 | 1,036 | 2,298,900 |
| 2025/01/20 | 1,035 | 1,055 | 1,034 | 1,047 | 2,070,800 |
| 2025/01/17 | 1,033 | 1,041 | 1,022 | 1,038 | 2,491,500 |
| 2025/01/16 | 1,034 | 1,048 | 1,032 | 1,041 | 2,935,800 |
| 2025/01/15 | 1,039 | 1,043 | 1,024 | 1,034 | 2,784,400 |
| 2025/01/14 | 1,035 | 1,053 | 1,031 | 1,040 | 5,465,900 |
| 2025/01/10 | 1,019 | 1,024 | 1,010 | 1,019 | 3,133,700 |
| 2025/01/09 | 1,040 | 1,042 | 1,022 | 1,022 | 3,873,400 |
| 2025/01/08 | 1,036 | 1,053 | 1,033 | 1,051 | 4,097,900 |
| 2025/01/07 | 1,044 | 1,045 | 1,027 | 1,037 | 2,996,100 |
| 2025/01/06 | 1,053 | 1,060 | 1,036 | 1,042 | 3,415,200 |
| 2024/12/30 | 1,041 | 1,051 | 1,034 | 1,036 | 2,193,200 |
| 2024/12/27 | 1,027 | 1,039 | 1,023 | 1,037 | 2,423,600 |
| 2024/12/26 | 1,022 | 1,029 | 1,021 | 1,027 | 1,980,700 |
| 2024/12/25 | 1,029 | 1,029 | 1,009 | 1,020 | 2,608,300 |
| 2024/12/24 | 1,009 | 1,024 | 1,008 | 1,011 | 1,353,300 |
| 2024/12/23 | 1,011 | 1,018 | 1,005 | 1,018 | 2,025,400 |
| 2024/12/20 | 1,007 | 1,015 | 1,003 | 1,009 | 6,278,800 |
| 2024/12/19 | 1,001 | 1,005 | 993 | 1,000 | 4,231,800 |
| 2024/12/18 | 1,007 | 1,021 | 1,007 | 1,014 | 2,442,600 |
| 2024/12/17 | 1,030 | 1,030 | 1,006 | 1,007 | 4,689,500 |
| 2024/12/16 | 1,037 | 1,039 | 1,023 | 1,026 | 2,778,300 |
| 2024/12/13 | 1,042 | 1,057 | 1,039 | 1,040 | 4,643,200 |
| 2024/12/12 | 1,030 | 1,048 | 1,029 | 1,046 | 3,836,700 |
| 2024/12/11 | 1,017 | 1,021 | 1,012 | 1,018 | 2,944,400 |
| 2024/12/10 | 1,037 | 1,039 | 1,012 | 1,016 | 3,183,400 |
| 2024/12/09 | 1,014 | 1,016 | 998 | 1,011 | 3,313,800 |
| 2024/12/06 | 1,009 | 1,020 | 1,005 | 1,011 | 3,068,100 |
| 2024/12/05 | 1,002 | 1,006 | 997 | 1,002 | 3,459,600 |
| 2024/12/04 | 1,006 | 1,006 | 996 | 1,004 | 3,408,000 |
| 2024/12/03 | 1,000 | 1,005 | 996 | 1,000 | 4,193,300 |
| 2024/12/02 | 1,002 | 1,013 | 1,001 | 1,005 | 1,810,300 |
| 2024/11/29 | 998 | 1,007 | 994 | 1,000 | 3,468,300 |
| 2024/11/28 | 997 | 1,004 | 995 | 1,001 | 2,513,100 |
| 2024/11/27 | 1,000 | 1,008 | 993 | 999 | 4,713,400 |
| 2024/11/26 | 1,021 | 1,024 | 997 | 1,004 | 5,177,800 |
| 2024/11/25 | 1,033 | 1,036 | 1,025 | 1,034 | 7,803,200 |
| 2024/11/22 | 1,016 | 1,039 | 1,014 | 1,031 | 3,327,200 |
| 2024/11/21 | 1,018 | 1,020 | 1,005 | 1,011 | 2,947,700 |
| 2024/11/20 | 1,006 | 1,012 | 1,003 | 1,010 | 2,846,500 |
| 2024/11/19 | 1,014 | 1,014 | 1,003 | 1,013 | 3,206,600 |
| 2024/11/18 | 1,010 | 1,027 | 1,007 | 1,007 | 3,314,800 |
| 2024/11/15 | 1,023 | 1,025 | 1,017 | 1,022 | 3,580,100 |
| 2024/11/14 | 1,042 | 1,042 | 1,016 | 1,019 | 4,150,300 |
| 2024/11/13 | 1,030 | 1,049 | 1,012 | 1,032 | 7,922,100 |
| 2024/11/12 | 1,016 | 1,040 | 965 | 1,000 | 10,943,100 |
| 2024/11/11 | 1,017 | 1,025 | 1,010 | 1,016 | 3,715,500 |
| 2024/11/08 | 1,045 | 1,048 | 1,030 | 1,033 | 4,935,900 |
| 2024/11/07 | 1,048 | 1,057 | 1,032 | 1,034 | 4,359,900 |
| 2024/11/06 | 1,040 | 1,052 | 1,032 | 1,032 | 3,984,800 |
| 2024/11/05 | 1,045 | 1,049 | 1,032 | 1,032 | 4,026,900 |
| 2024/11/01 | 1,041 | 1,053 | 1,041 | 1,043 | 3,259,800 |
| 2024/10/31 | 1,050 | 1,060 | 1,040 | 1,047 | 3,938,200 |
| 2024/10/30 | 1,019 | 1,044 | 1,016 | 1,037 | 17,786,700 |
| 2024/10/29 | 1,012 | 1,024 | 1,009 | 1,022 | 2,884,200 |
| 2024/10/28 | 1,000 | 1,018 | 991 | 1,012 | 3,305,000 |
| 2024/10/25 | 1,025 | 1,028 | 1,011 | 1,013 | 2,246,100 |
| 2024/10/24 | 1,018 | 1,032 | 1,013 | 1,026 | 2,748,100 |
| 2024/10/23 | 1,040 | 1,045 | 1,029 | 1,031 | 2,773,200 |
| 2024/10/22 | 1,041 | 1,050 | 1,034 | 1,040 | 3,514,400 |
| 2024/10/21 | 1,045 | 1,047 | 1,032 | 1,042 | 3,063,100 |
| 2024/10/18 | 1,057 | 1,057 | 1,042 | 1,046 | 3,290,300 |
| 2024/10/17 | 1,070 | 1,070 | 1,051 | 1,055 | 3,984,100 |
| 2024/10/16 | 1,053 | 1,066 | 1,039 | 1,061 | 3,838,000 |
| 2024/10/15 | 1,073 | 1,079 | 1,054 | 1,055 | 5,887,400 |
| 2024/10/11 | 1,099 | 1,099 | 1,077 | 1,081 | 3,502,700 |
| 2024/10/10 | 1,105 | 1,105 | 1,090 | 1,096 | 2,939,200 |
| 2024/10/09 | 1,113 | 1,118 | 1,084 | 1,097 | 4,935,500 |
| 2024/10/08 | 1,136 | 1,150 | 1,119 | 1,126 | 5,416,800 |
| 2024/10/07 | 1,111 | 1,132 | 1,111 | 1,122 | 4,358,700 |
| 2024/10/04 | 1,090 | 1,112 | 1,081 | 1,092 | 5,124,100 |
| 2024/10/03 | 1,088 | 1,092 | 1,060 | 1,065 | 4,041,100 |
| 2024/10/02 | 1,050 | 1,067 | 1,046 | 1,059 | 4,840,700 |
| 2024/10/01 | 1,042 | 1,044 | 1,025 | 1,027 | 2,947,000 |
| 2024/09/30 | 1,003 | 1,029 | 1,000 | 1,028 | 5,977,600 |
| 2024/09/27 | 1,011 | 1,029 | 1,004 | 1,028 | 4,702,200 |
| 2024/09/26 | 1,026 | 1,039 | 1,023 | 1,035 | 4,544,300 |
| 2024/09/25 | 1,030 | 1,030 | 1,014 | 1,018 | 3,403,000 |
| 2024/09/24 | 1,040 | 1,040 | 1,020 | 1,025 | 3,201,700 |
| 2024/09/20 | 1,022 | 1,031 | 1,011 | 1,019 | 8,429,900 |
| 2024/09/19 | 1,010 | 1,015 | 1,006 | 1,011 | 2,239,300 |
| 2024/09/18 | 996 | 1,006 | 991 | 996 | 2,792,100 |
| 2024/09/17 | 996 | 999 | 970 | 988 | 4,969,100 |
| 2024/09/13 | 991 | 991 | 982 | 987 | 3,709,600 |
| 2024/09/12 | 983 | 990 | 978 | 980 | 3,824,800 |
| 2024/09/11 | 981 | 987 | 961 | 968 | 6,541,700 |
| 2024/09/10 | 1,004 | 1,021 | 1,001 | 1,006 | 2,492,400 |
| 2024/09/09 | 981 | 1,008 | 980 | 1,006 | 3,957,800 |
| 2024/09/06 | 1,030 | 1,033 | 1,010 | 1,013 | 3,332,100 |
| 2024/09/05 | 996 | 1,031 | 990 | 1,017 | 5,613,300 |
| 2024/09/04 | 1,021 | 1,022 | 1,004 | 1,009 | 8,356,100 |
| 2024/09/03 | 1,059 | 1,072 | 1,059 | 1,070 | 2,229,200 |
| 2024/09/02 | 1,068 | 1,071 | 1,055 | 1,070 | 2,289,100 |
| 2024/08/30 | 1,069 | 1,071 | 1,057 | 1,059 | 10,092,700 |
| 2024/08/29 | 1,056 | 1,063 | 1,052 | 1,063 | 3,153,800 |
| 2024/08/28 | 1,074 | 1,080 | 1,053 | 1,056 | 3,312,800 |
| 2024/08/27 | 1,087 | 1,096 | 1,084 | 1,086 | 2,653,800 |
| 2024/08/26 | 1,081 | 1,087 | 1,078 | 1,081 | 1,832,900 |
| 2024/08/23 | 1,068 | 1,082 | 1,067 | 1,076 | 2,187,900 |
| 2024/08/22 | 1,058 | 1,071 | 1,054 | 1,065 | 3,626,600 |
| 2024/08/21 | 1,054 | 1,066 | 1,050 | 1,058 | 3,229,400 |
| 2024/08/20 | 1,076 | 1,088 | 1,066 | 1,079 | 3,171,000 |
| 2024/08/19 | 1,088 | 1,103 | 1,073 | 1,078 | 4,282,800 |