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 |
|---|---|---|---|---|---|
| 2024/07/26 | 959 | 974 | 951 | 960 | 5,408,700 |
| 2024/07/25 | 960 | 973 | 951 | 955 | 5,421,300 |
| 2024/07/24 | 988 | 993 | 969 | 972 | 4,717,500 |
| 2024/07/23 | 993 | 1,001 | 990 | 993 | 3,556,600 |
| 2024/07/22 | 1,002 | 1,009 | 988 | 994 | 5,098,900 |
| 2024/07/19 | 1,015 | 1,017 | 1,001 | 1,007 | 2,637,400 |
| 2024/07/18 | 1,027 | 1,032 | 1,018 | 1,019 | 3,336,800 |
| 2024/07/17 | 1,039 | 1,043 | 1,025 | 1,029 | 3,317,400 |
| 2024/07/16 | 1,021 | 1,040 | 1,019 | 1,038 | 2,575,600 |
| 2024/07/12 | 1,021 | 1,031 | 1,014 | 1,021 | 3,969,800 |
| 2024/07/11 | 1,030 | 1,037 | 1,024 | 1,029 | 2,670,200 |
| 2024/07/10 | 1,022 | 1,034 | 1,018 | 1,024 | 3,018,400 |
| 2024/07/09 | 1,025 | 1,035 | 1,017 | 1,028 | 3,623,500 |
| 2024/07/08 | 1,033 | 1,041 | 1,026 | 1,026 | 4,433,100 |
| 2024/07/05 | 1,056 | 1,065 | 1,031 | 1,031 | 3,675,100 |
| 2024/07/04 | 1,056 | 1,065 | 1,049 | 1,055 | 4,576,000 |
| 2024/07/03 | 1,083 | 1,087 | 1,061 | 1,068 | 5,085,100 |
| 2024/07/02 | 1,058 | 1,102 | 1,055 | 1,095 | 5,911,300 |
| 2024/07/01 | 1,056 | 1,062 | 1,050 | 1,054 | 3,970,400 |
| 2024/06/28 | 1,038 | 1,045 | 1,032 | 1,042 | 4,325,300 |
| 2024/06/27 | 1,040 | 1,052 | 1,026 | 1,031 | 5,340,700 |
| 2024/06/26 | 1,058 | 1,059 | 1,037 | 1,038 | 3,838,700 |
| 2024/06/25 | 1,043 | 1,052 | 1,038 | 1,052 | 3,790,500 |
| 2024/06/24 | 1,043 | 1,047 | 1,011 | 1,025 | 3,812,800 |
| 2024/06/21 | 1,041 | 1,052 | 1,032 | 1,032 | 10,936,600 |
| 2024/06/20 | 1,034 | 1,045 | 1,026 | 1,036 | 3,615,300 |
| 2024/06/19 | 1,052 | 1,061 | 1,032 | 1,040 | 4,577,400 |
| 2024/06/18 | 1,071 | 1,071 | 1,046 | 1,052 | 3,776,000 |
| 2024/06/17 | 1,078 | 1,083 | 1,051 | 1,059 | 5,514,000 |
| 2024/06/14 | 1,086 | 1,106 | 1,084 | 1,100 | 5,900,100 |
| 2024/06/13 | 1,099 | 1,107 | 1,078 | 1,086 | 5,117,200 |
| 2024/06/12 | 1,076 | 1,096 | 1,076 | 1,092 | 3,871,300 |
| 2024/06/11 | 1,100 | 1,108 | 1,071 | 1,074 | 3,817,200 |
| 2024/06/10 | 1,061 | 1,077 | 1,055 | 1,075 | 4,106,400 |
| 2024/06/07 | 1,067 | 1,070 | 1,048 | 1,052 | 2,824,400 |
| 2024/06/06 | 1,054 | 1,081 | 1,050 | 1,070 | 6,388,000 |
| 2024/06/05 | 1,062 | 1,064 | 1,036 | 1,040 | 3,940,400 |
| 2024/06/04 | 1,090 | 1,105 | 1,061 | 1,073 | 4,640,100 |
| 2024/06/03 | 1,072 | 1,115 | 1,071 | 1,098 | 6,145,200 |
| 2024/05/31 | 1,035 | 1,073 | 1,034 | 1,073 | 9,659,200 |
| 2024/05/30 | 1,020 | 1,033 | 1,011 | 1,030 | 4,453,600 |
| 2024/05/29 | 1,035 | 1,052 | 1,034 | 1,037 | 3,506,900 |
| 2024/05/28 | 1,029 | 1,044 | 1,026 | 1,030 | 2,736,400 |
| 2024/05/27 | 1,024 | 1,029 | 1,017 | 1,027 | 2,114,300 |
| 2024/05/24 | 1,011 | 1,025 | 997 | 1,017 | 3,637,000 |
| 2024/05/23 | 1,030 | 1,033 | 999 | 1,020 | 5,937,000 |
| 2024/05/22 | 1,058 | 1,061 | 1,034 | 1,034 | 4,040,300 |
| 2024/05/21 | 1,045 | 1,056 | 1,040 | 1,051 | 4,873,800 |
| 2024/05/20 | 1,018 | 1,046 | 1,018 | 1,042 | 5,883,800 |
| 2024/05/17 | 995 | 1,009 | 988 | 1,008 | 5,531,000 |
| 2024/05/16 | 1,023 | 1,026 | 983 | 987 | 7,565,100 |
| 2024/05/15 | 1,040 | 1,060 | 1,008 | 1,024 | 11,256,300 |
| 2024/05/14 | 1,084 | 1,090 | 1,044 | 1,083 | 7,516,500 |
| 2024/05/13 | 1,059 | 1,071 | 1,049 | 1,066 | 4,309,000 |
| 2024/05/10 | 1,051 | 1,068 | 1,046 | 1,067 | 4,855,700 |
| 2024/05/09 | 1,029 | 1,035 | 1,025 | 1,029 | 2,883,500 |
| 2024/05/08 | 1,045 | 1,046 | 1,017 | 1,023 | 3,825,300 |
| 2024/05/07 | 1,054 | 1,056 | 1,022 | 1,035 | 4,347,200 |
| 2024/05/02 | 1,033 | 1,056 | 1,030 | 1,049 | 4,397,400 |
| 2024/05/01 | 1,053 | 1,065 | 1,038 | 1,053 | 3,890,300 |
| 2024/04/30 | 1,060 | 1,078 | 1,049 | 1,075 | 5,911,000 |
| 2024/04/26 | 1,033 | 1,052 | 1,028 | 1,048 | 10,564,500 |
| 2024/04/25 | 1,044 | 1,053 | 1,020 | 1,023 | 3,987,800 |
| 2024/04/24 | 1,038 | 1,058 | 1,034 | 1,046 | 4,074,500 |
| 2024/04/23 | 1,034 | 1,046 | 1,029 | 1,030 | 3,508,700 |
| 2024/04/22 | 1,031 | 1,050 | 1,013 | 1,023 | 4,739,000 |
| 2024/04/19 | 1,022 | 1,045 | 1,014 | 1,024 | 7,509,000 |
| 2024/04/18 | 1,000 | 1,033 | 997 | 1,023 | 4,395,600 |
| 2024/04/17 | 1,048 | 1,050 | 999 | 1,016 | 6,096,000 |
| 2024/04/16 | 1,080 | 1,081 | 1,032 | 1,038 | 5,097,700 |
| 2024/04/15 | 1,080 | 1,093 | 1,065 | 1,090 | 3,711,500 |
| 2024/04/12 | 1,093 | 1,095 | 1,077 | 1,082 | 4,231,600 |
| 2024/04/11 | 1,050 | 1,093 | 1,049 | 1,087 | 5,117,900 |
| 2024/04/10 | 1,061 | 1,071 | 1,057 | 1,059 | 3,456,500 |
| 2024/04/09 | 1,062 | 1,066 | 1,055 | 1,062 | 2,995,500 |
| 2024/04/08 | 1,051 | 1,061 | 1,038 | 1,061 | 3,753,200 |
| 2024/04/05 | 1,019 | 1,048 | 1,013 | 1,041 | 5,364,300 |
| 2024/04/04 | 1,049 | 1,057 | 1,037 | 1,041 | 5,182,900 |
| 2024/04/03 | 1,050 | 1,073 | 1,029 | 1,034 | 7,736,300 |
| 2024/04/02 | 1,020 | 1,031 | 1,011 | 1,026 | 6,214,500 |
| 2024/04/01 | 1,048 | 1,048 | 991 | 1,012 | 6,656,300 |
| 2024/03/29 | 1,040 | 1,052 | 1,025 | 1,042 | 3,886,100 |
| 2024/03/28 | 1,019 | 1,044 | 1,013 | 1,033 | 4,253,400 |
| 2024/03/27 | 1,036 | 1,057 | 1,033 | 1,040 | 5,112,200 |
| 2024/03/26 | 1,063 | 1,064 | 1,013 | 1,041 | 5,096,400 |
| 2024/03/25 | 1,050 | 1,063 | 1,043 | 1,054 | 3,938,300 |
| 2024/03/22 | 1,058 | 1,064 | 1,039 | 1,046 | 5,667,400 |
| 2024/03/21 | 1,063 | 1,064 | 1,041 | 1,056 | 5,758,000 |
| 2024/03/19 | 1,027 | 1,062 | 1,026 | 1,053 | 5,228,100 |
| 2024/03/18 | 1,035 | 1,043 | 1,021 | 1,024 | 5,143,200 |
| 2024/03/15 | 1,009 | 1,038 | 1,007 | 1,025 | 8,901,100 |
| 2024/03/14 | 979 | 1,005 | 973 | 993 | 7,354,600 |
| 2024/03/13 | 973 | 987 | 956 | 964 | 5,373,900 |
| 2024/03/12 | 958 | 974 | 943 | 972 | 5,548,100 |
| 2024/03/11 | 980 | 990 | 948 | 958 | 6,907,500 |
| 2024/03/08 | 987 | 997 | 977 | 985 | 6,605,500 |
| 2024/03/07 | 989 | 1,007 | 984 | 987 | 5,554,200 |
| 2024/03/06 | 972 | 985 | 965 | 982 | 4,339,600 |
| 2024/03/05 | 971 | 981 | 967 | 972 | 4,703,500 |
| 2024/03/04 | 986 | 994 | 970 | 971 | 6,241,400 |
| 2024/03/01 | 960 | 985 | 960 | 985 | 6,950,000 |
| 2024/02/29 | 950 | 966 | 946 | 948 | 9,000,100 |
| 2024/02/28 | 934 | 950 | 930 | 941 | 4,480,500 |
| 2024/02/27 | 934 | 944 | 932 | 933 | 4,367,900 |
| 2024/02/26 | 945 | 953 | 931 | 935 | 5,304,300 |
| 2024/02/22 | 935 | 942 | 924 | 939 | 5,451,100 |
| 2024/02/21 | 932 | 942 | 910 | 915 | 5,832,700 |
| 2024/02/20 | 931 | 934 | 904 | 927 | 5,745,700 |
| 2024/02/19 | 941 | 946 | 926 | 928 | 6,825,300 |
| 2024/02/16 | 900 | 934 | 900 | 927 | 11,249,300 |
| 2024/02/15 | 861 | 885 | 858 | 880 | 8,885,900 |
| 2024/02/14 | 861 | 884 | 845 | 849 | 12,645,900 |
| 2024/02/13 | 828 | 836 | 820 | 831 | 8,824,400 |
| 2024/02/09 | 820 | 830 | 813 | 821 | 7,918,200 |
| 2024/02/08 | 814 | 814 | 803 | 810 | 5,558,500 |
| 2024/02/07 | 806 | 816 | 804 | 815 | 4,676,600 |
| 2024/02/06 | 817 | 819 | 805 | 806 | 7,467,800 |
| 2024/02/05 | 825 | 827 | 818 | 825 | 4,281,400 |
| 2024/02/02 | 822 | 827 | 814 | 822 | 5,281,200 |
| 2024/02/01 | 824 | 829 | 823 | 825 | 3,853,500 |
| 2024/01/31 | 826 | 830 | 820 | 824 | 6,599,700 |
| 2024/01/30 | 840 | 842 | 831 | 831 | 4,478,600 |
| 2024/01/29 | 823 | 851 | 823 | 847 | 6,182,600 |
| 2024/01/26 | 828 | 828 | 812 | 815 | 5,718,400 |
| 2024/01/25 | 830 | 839 | 819 | 820 | 5,354,900 |
| 2024/01/24 | 827 | 831 | 819 | 829 | 4,536,300 |
| 2024/01/23 | 832 | 838 | 825 | 828 | 4,928,800 |
| 2024/01/22 | 831 | 836 | 826 | 830 | 4,453,300 |
| 2024/01/19 | 827 | 831 | 819 | 827 | 4,790,400 |
| 2024/01/18 | 825 | 831 | 814 | 819 | 5,124,300 |
| 2024/01/17 | 846 | 861 | 824 | 824 | 7,914,100 |
| 2024/01/16 | 830 | 843 | 825 | 835 | 5,936,200 |
| 2024/01/15 | 816 | 836 | 812 | 828 | 6,643,100 |
| 2024/01/12 | 820 | 820 | 798 | 814 | 6,589,200 |
| 2024/01/11 | 808 | 819 | 805 | 805 | 4,414,000 |
| 2024/01/10 | 797 | 804 | 793 | 800 | 3,600,400 |
| 2024/01/09 | 800 | 809 | 794 | 798 | 5,210,500 |
| 2024/01/05 | 808 | 815 | 805 | 808 | 4,471,600 |
| 2024/01/04 | 775 | 802 | 766 | 800 | 5,759,400 |
| 2023/12/29 | 780 | 783 | 762 | 768 | 5,305,900 |
| 2023/12/28 | 773 | 789 | 771 | 786 | 2,770,500 |
| 2023/12/28 | 1 -> 5.00 分割 | ||||
| 2023/12/27 | 3,888 | 3,939 | 3,876 | 3,914 | 829,600 |
| 2023/12/26 | 3,850 | 3,873 | 3,833 | 3,856 | 600,600 |
| 2023/12/25 | 3,879 | 3,879 | 3,823 | 3,835 | 694,500 |
| 2023/12/22 | 3,812 | 3,833 | 3,801 | 3,809 | 755,000 |
| 2023/12/21 | 3,828 | 3,833 | 3,777 | 3,786 | 767,600 |
| 2023/12/20 | 3,866 | 3,903 | 3,854 | 3,861 | 773,600 |
| 2023/12/19 | 3,850 | 3,861 | 3,807 | 3,842 | 868,200 |
| 2023/12/18 | 3,833 | 3,833 | 3,755 | 3,811 | 1,094,400 |
| 2023/12/15 | 3,860 | 3,914 | 3,833 | 3,849 | 1,466,800 |
| 2023/12/14 | 3,994 | 3,998 | 3,857 | 3,864 | 1,194,800 |
| 2023/12/13 | 3,985 | 3,996 | 3,952 | 3,959 | 985,000 |
| 2023/12/12 | 4,050 | 4,053 | 3,989 | 3,990 | 957,800 |
| 2023/12/11 | 3,986 | 4,048 | 3,980 | 4,041 | 1,076,300 |
| 2023/12/08 | 3,935 | 3,965 | 3,898 | 3,935 | 1,688,600 |
| 2023/12/07 | 4,009 | 4,017 | 3,975 | 4,005 | 1,073,900 |
| 2023/12/06 | 3,987 | 4,062 | 3,975 | 4,054 | 945,000 |
| 2023/12/05 | 4,010 | 4,032 | 3,966 | 3,997 | 973,000 |
| 2023/12/04 | 4,085 | 4,097 | 4,010 | 4,024 | 1,056,600 |
| 2023/12/01 | 4,059 | 4,099 | 4,044 | 4,067 | 1,496,600 |
| 2023/11/30 | 4,003 | 4,056 | 3,957 | 4,056 | 4,425,700 |
| 2023/11/29 | 4,059 | 4,076 | 4,007 | 4,030 | 1,154,200 |
| 2023/11/28 | 4,040 | 4,062 | 4,019 | 4,055 | 1,268,500 |
| 2023/11/27 | 4,050 | 4,078 | 4,016 | 4,019 | 1,134,400 |
| 2023/11/24 | 4,100 | 4,119 | 4,054 | 4,056 | 1,196,800 |
| 2023/11/22 | 4,076 | 4,119 | 4,055 | 4,086 | 1,500,100 |
| 2023/11/21 | 4,110 | 4,136 | 4,095 | 4,111 | 1,385,400 |
| 2023/11/20 | 4,146 | 4,231 | 4,110 | 4,120 | 1,929,100 |
| 2023/11/17 | 3,995 | 4,156 | 3,972 | 4,146 | 3,162,700 |
| 2023/11/16 | 4,062 | 4,161 | 4,029 | 4,067 | 4,053,200 |
| 2023/11/15 | 4,000 | 4,147 | 3,962 | 4,101 | 8,228,800 |
| 2023/11/14 | 3,492 | 3,536 | 3,461 | 3,467 | 1,334,800 |
| 2023/11/13 | 3,400 | 3,440 | 3,390 | 3,430 | 1,063,000 |
| 2023/11/10 | 3,320 | 3,389 | 3,307 | 3,382 | 1,262,600 |
| 2023/11/09 | 3,215 | 3,333 | 3,190 | 3,312 | 1,726,500 |
| 2023/11/08 | 3,328 | 3,335 | 3,194 | 3,212 | 1,938,300 |
| 2023/11/07 | 3,415 | 3,465 | 3,396 | 3,398 | 996,200 |
| 2023/11/06 | 3,431 | 3,444 | 3,414 | 3,423 | 1,099,800 |
| 2023/11/02 | 3,469 | 3,521 | 3,419 | 3,419 | 1,304,700 |
| 2023/11/01 | 3,469 | 3,492 | 3,438 | 3,462 | 1,093,900 |
| 2023/10/31 | 3,371 | 3,425 | 3,367 | 3,419 | 1,139,700 |
| 2023/10/30 | 3,362 | 3,375 | 3,342 | 3,369 | 913,700 |
| 2023/10/27 | 3,350 | 3,407 | 3,340 | 3,403 | 1,138,100 |
| 2023/10/26 | 3,365 | 3,374 | 3,318 | 3,336 | 978,700 |
| 2023/10/25 | 3,303 | 3,412 | 3,284 | 3,365 | 1,886,600 |
| 2023/10/24 | 3,250 | 3,307 | 3,182 | 3,295 | 1,357,400 |
| 2023/10/23 | 3,312 | 3,320 | 3,253 | 3,253 | 906,400 |
| 2023/10/20 | 3,326 | 3,355 | 3,310 | 3,332 | 1,236,700 |
| 2023/10/19 | 3,286 | 3,316 | 3,257 | 3,300 | 956,000 |
| 2023/10/18 | 3,325 | 3,342 | 3,275 | 3,291 | 2,221,200 |
| 2023/10/17 | 3,306 | 3,345 | 3,289 | 3,300 | 1,080,500 |
| 2023/10/16 | 3,348 | 3,394 | 3,285 | 3,313 | 2,125,100 |
| 2023/10/13 | 3,340 | 3,395 | 3,276 | 3,293 | 3,241,000 |
| 2023/10/12 | 3,153 | 3,443 | 3,108 | 3,349 | 6,646,800 |
| 2023/10/11 | 3,232 | 3,233 | 3,166 | 3,172 | 1,563,600 |
| 2023/10/10 | 3,261 | 3,287 | 3,231 | 3,242 | 1,926,900 |
| 2023/10/06 | 3,067 | 3,108 | 3,034 | 3,077 | 1,328,900 |
| 2023/10/05 | 3,020 | 3,095 | 2,992 | 3,077 | 2,290,300 |
| 2023/10/04 | 3,163 | 3,166 | 3,068 | 3,072 | 1,647,800 |
| 2023/10/03 | 3,297 | 3,297 | 3,156 | 3,168 | 2,084,400 |