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
2016/12/30 3,090 3,135 3,085 3,105 251,100
2016/12/29 3,175 3,180 3,105 3,120 375,500
2016/12/28 3,115 3,180 3,085 3,160 405,300
2016/12/27 3,070 3,145 3,060 3,115 319,300
2016/12/26 3,145 3,155 3,070 3,085 382,700
2016/12/22 3,170 3,185 3,105 3,145 515,400
2016/12/21 3,095 3,180 3,085 3,155 686,100
2016/12/20 3,165 3,175 3,095 3,130 618,400
2016/12/19 3,165 3,190 3,150 3,165 540,900
2016/12/16 3,170 3,190 3,135 3,165 742,800
2016/12/15 3,175 3,180 3,125 3,140 751,100
2016/12/14 3,120 3,195 3,075 3,190 887,600
2016/12/13 3,105 3,215 3,070 3,190 900,500
2016/12/12 3,250 3,250 3,065 3,100 1,196,300
2016/12/09 3,000 3,155 2,984 3,130 1,513,200
2016/12/08 2,900 2,974 2,873 2,972 1,233,800
2016/12/07 2,806 2,928 2,802 2,920 1,768,600
2016/12/06 2,834 2,849 2,789 2,833 663,400
2016/12/05 2,749 2,794 2,730 2,789 557,300
2016/12/02 2,800 2,887 2,780 2,799 1,130,100
2016/12/01 2,772 2,790 2,701 2,764 1,148,700
2016/11/30 2,562 2,607 2,561 2,588 1,316,600
2016/11/29 2,590 2,622 2,583 2,612 521,300
2016/11/28 2,575 2,618 2,552 2,611 624,900
2016/11/25 2,556 2,596 2,555 2,569 699,100
2016/11/24 2,640 2,647 2,545 2,555 1,036,700
2016/11/22 2,591 2,617 2,589 2,604 756,600
2016/11/21 2,575 2,593 2,544 2,560 687,300
2016/11/18 2,520 2,552 2,515 2,547 988,600
2016/11/17 2,489 2,510 2,485 2,499 676,100
2016/11/16 2,495 2,515 2,490 2,497 1,032,400
2016/11/15 2,474 2,494 2,447 2,456 758,500
2016/11/14 2,423 2,474 2,412 2,423 725,400
2016/11/11 2,427 2,459 2,388 2,396 763,700
2016/11/10 2,352 2,429 2,352 2,419 873,700
2016/11/09 2,347 2,398 2,227 2,244 1,085,000
2016/11/08 2,326 2,343 2,316 2,335 465,700
2016/11/07 2,337 2,350 2,305 2,325 795,800
2016/11/04 2,319 2,337 2,291 2,335 763,000
2016/11/02 2,296 2,368 2,296 2,358 1,136,900
2016/11/01 2,421 2,425 2,382 2,396 684,200
2016/10/31 2,391 2,435 2,366 2,421 680,700
2016/10/28 2,400 2,446 2,400 2,437 1,269,300
2016/10/27 2,347 2,396 2,338 2,387 583,600
2016/10/26 2,365 2,370 2,345 2,364 587,000
2016/10/25 2,380 2,394 2,364 2,377 518,900
2016/10/24 2,361 2,386 2,351 2,384 472,500
2016/10/21 2,387 2,390 2,361 2,369 678,200
2016/10/20 2,344 2,382 2,333 2,375 715,400
2016/10/19 2,345 2,359 2,332 2,352 625,100
2016/10/18 2,341 2,369 2,323 2,357 542,800
2016/10/17 2,351 2,382 2,347 2,363 610,400
2016/10/14 2,263 2,386 2,259 2,384 1,804,300
2016/10/13 2,285 2,310 2,165 2,251 2,355,800
2016/10/12 2,302 2,359 2,302 2,310 946,400
2016/10/11 2,342 2,391 2,338 2,361 1,002,300
2016/10/07 2,246 2,306 2,235 2,292 1,182,700
2016/10/06 2,165 2,240 2,165 2,224 1,166,500
2016/10/05 2,113 2,131 2,108 2,124 447,000
2016/10/04 2,071 2,120 2,059 2,120 621,400
2016/10/03 2,085 2,114 2,072 2,087 470,100
2016/09/30 2,024 2,084 2,015 2,080 582,200
2016/09/29 2,047 2,068 2,034 2,051 703,400
2016/09/28 2,008 2,008 1,983 2,007 351,100
2016/09/27 1,976 2,040 1,976 2,040 746,200
2016/09/26 2,001 2,001 1,971 1,983 529,400
2016/09/23 2,038 2,038 1,998 2,012 561,700
2016/09/21 1,983 2,024 1,956 2,017 776,300
2016/09/20 1,944 1,983 1,926 1,983 783,400
2016/09/16 1,920 1,944 1,908 1,938 513,000
2016/09/15 1,902 1,919 1,895 1,912 420,800
2016/09/14 1,928 1,936 1,911 1,923 426,300
2016/09/13 1,916 1,945 1,906 1,943 455,900
2016/09/12 1,916 1,945 1,916 1,928 536,400
2016/09/09 1,949 1,965 1,934 1,936 659,500
2016/09/08 1,945 1,958 1,922 1,941 689,700
2016/09/07 1,938 1,981 1,938 1,942 887,900
2016/09/06 1,914 1,966 1,911 1,932 901,700
2016/09/05 1,896 1,938 1,890 1,895 676,000
2016/09/02 1,876 1,883 1,863 1,878 427,500
2016/09/01 1,875 1,892 1,862 1,864 457,700
2016/08/31 1,851 1,888 1,842 1,887 640,500
2016/08/30 1,821 1,842 1,807 1,839 687,100
2016/08/29 1,819 1,841 1,817 1,821 727,900
2016/08/26 1,825 1,825 1,807 1,807 664,600
2016/08/25 1,847 1,850 1,824 1,826 741,800
2016/08/24 1,860 1,881 1,854 1,859 821,100
2016/08/23 1,876 1,883 1,853 1,874 510,200
2016/08/22 1,873 1,898 1,855 1,895 370,900
2016/08/19 1,886 1,900 1,869 1,884 649,000
2016/08/18 1,918 1,918 1,871 1,877 682,100
2016/08/17 1,855 1,917 1,855 1,913 710,300
2016/08/16 1,855 1,885 1,852 1,856 885,600
2016/08/15 1,860 1,866 1,841 1,847 518,800
2016/08/12 1,879 1,882 1,840 1,866 682,600
2016/08/10 1,805 1,839 1,790 1,839 987,600
2016/08/09 1,839 1,844 1,819 1,827 920,600
2016/08/08 1,850 1,865 1,810 1,822 1,174,600
2016/08/05 1,845 1,872 1,828 1,831 1,362,700
2016/08/04 1,944 1,948 1,808 1,831 4,017,100
2016/08/03 2,004 2,052 1,935 1,984 3,605,400
2016/08/02 2,067 2,084 2,056 2,064 1,361,000
2016/08/01 1,995 2,092 1,982 2,088 1,297,900
2016/07/29 1,974 2,014 1,956 2,006 1,142,100
2016/07/28 1,951 1,974 1,932 1,965 818,500
2016/07/27 1,979 1,986 1,955 1,971 1,080,900
2016/07/26 1,980 1,981 1,952 1,968 722,200
2016/07/25 2,006 2,037 1,985 2,012 674,200
2016/07/22 2,021 2,036 2,006 2,013 930,500
2016/07/21 2,065 2,085 2,052 2,065 628,700
2016/07/20 2,047 2,066 2,022 2,036 795,800
2016/07/19 2,032 2,070 2,002 2,069 754,900
2016/07/15 2,042 2,058 2,001 2,001 1,462,200
2016/07/14 2,008 2,055 1,997 2,035 1,380,200
2016/07/13 2,060 2,063 2,000 2,015 1,567,700
2016/07/12 2,025 2,050 2,018 2,028 1,334,600
2016/07/11 1,975 2,041 1,971 2,023 1,235,500
2016/07/08 1,958 1,980 1,940 1,954 1,318,600
2016/07/07 2,010 2,022 1,987 1,998 949,600
2016/07/06 1,977 2,028 1,974 2,023 1,643,400
2016/07/05 1,981 2,018 1,953 2,010 2,025,000
2016/07/04 2,075 2,075 1,988 2,005 2,406,200
2016/07/01 2,112 2,172 2,080 2,091 2,534,900
2016/06/30 2,200 2,281 2,182 2,212 2,220,700
2016/06/29 2,200 2,258 2,063 2,152 7,775,900
2016/06/28 2,247 2,329 2,222 2,302 2,245,800
2016/06/27 2,271 2,287 2,236 2,279 974,700
2016/06/24 2,420 2,430 2,217 2,251 1,210,800
2016/06/23 2,377 2,410 2,352 2,382 1,147,500
2016/06/22 2,381 2,388 2,339 2,364 794,400
2016/06/21 2,325 2,405 2,309 2,358 1,015,600
2016/06/20 2,273 2,344 2,271 2,328 902,700
2016/06/17 2,272 2,289 2,237 2,237 1,498,700
2016/06/16 2,321 2,337 2,255 2,259 928,400
2016/06/15 2,312 2,349 2,296 2,325 873,500
2016/06/14 2,342 2,353 2,301 2,324 752,800
2016/06/13 2,385 2,397 2,334 2,337 613,700
2016/06/10 2,480 2,483 2,424 2,436 1,607,700
2016/06/09 2,384 2,453 2,374 2,443 1,431,000
2016/06/08 2,350 2,405 2,345 2,364 1,679,500
2016/06/07 2,296 2,341 2,288 2,319 1,294,400
2016/06/06 2,180 2,249 2,155 2,246 1,009,100
2016/06/03 2,198 2,239 2,191 2,229 791,200
2016/06/02 2,228 2,238 2,185 2,185 926,000
2016/06/01 2,238 2,240 2,204 2,218 1,225,700
2016/05/31 2,209 2,234 2,167 2,218 1,442,300
2016/05/30 2,268 2,269 2,215 2,254 1,284,200
2016/05/27 2,288 2,306 2,260 2,271 1,015,100
2016/05/26 2,282 2,321 2,282 2,293 1,033,200
2016/05/25 2,316 2,339 2,288 2,309 1,133,300
2016/05/24 2,273 2,292 2,262 2,280 728,700
2016/05/23 2,274 2,305 2,261 2,285 968,500
2016/05/20 2,246 2,299 2,241 2,287 1,065,700
2016/05/19 2,285 2,299 2,224 2,230 1,243,300
2016/05/18 2,191 2,291 2,191 2,285 1,631,800
2016/05/17 2,145 2,192 2,131 2,179 969,300
2016/05/16 2,135 2,167 2,121 2,127 916,400
2016/05/13 2,189 2,242 2,146 2,159 1,345,300
2016/05/12 2,129 2,194 2,122 2,183 1,885,600
2016/05/11 2,298 2,298 2,156 2,164 3,009,300
2016/05/10 2,275 2,286 2,230 2,263 1,922,300
2016/05/09 2,312 2,329 2,285 2,323 1,406,700
2016/05/06 2,291 2,302 2,255 2,294 1,548,600
2016/05/02 2,265 2,350 2,265 2,341 1,470,300
2016/04/28 2,429 2,469 2,337 2,356 1,764,800
2016/04/27 2,382 2,428 2,373 2,413 2,000,700
2016/04/26 2,333 2,372 2,309 2,370 1,270,700
2016/04/25 2,346 2,349 2,280 2,334 1,249,100
2016/04/22 2,323 2,383 2,313 2,367 1,384,600
2016/04/21 2,290 2,362 2,263 2,354 2,531,000
2016/04/20 2,324 2,325 2,236 2,241 4,114,100
2016/04/19 2,100 2,123 2,076 2,123 1,218,000
2016/04/18 1,988 2,059 1,956 2,054 1,708,300
2016/04/15 2,039 2,074 2,034 2,038 1,281,300
2016/04/14 2,029 2,057 2,018 2,040 1,508,300
2016/04/13 1,951 2,002 1,951 1,998 933,500
2016/04/12 1,909 1,972 1,903 1,961 632,900
2016/04/11 1,917 1,940 1,896 1,928 747,600
2016/04/08 1,833 1,925 1,818 1,901 809,100
2016/04/07 1,835 1,900 1,835 1,863 1,299,400
2016/04/06 1,832 1,859 1,793 1,817 924,200
2016/04/05 1,888 1,888 1,810 1,830 1,371,900
2016/04/04 1,907 1,936 1,900 1,915 725,000
2016/04/01 1,996 1,996 1,915 1,918 779,600
2016/03/31 1,975 2,024 1,951 2,009 1,607,800
2016/03/30 1,925 1,959 1,894 1,944 992,900
2016/03/29 1,944 1,966 1,929 1,948 671,400
2016/03/28 1,978 1,979 1,946 1,973 459,300
2016/03/25 1,961 1,984 1,950 1,969 1,180,300
2016/03/24 1,942 1,954 1,899 1,938 1,078,000
2016/03/23 1,960 1,983 1,951 1,965 645,000
2016/03/22 1,975 2,004 1,940 1,960 882,800
2016/03/18 1,922 1,965 1,922 1,956 1,793,100
2016/03/17 1,925 1,965 1,894 1,909 1,220,600
2016/03/16 1,882 1,909 1,871 1,892 632,000
2016/03/15 1,900 1,908 1,856 1,889 1,476,200
2016/03/14 1,920 1,923 1,891 1,896 669,400
2016/03/11 1,846 1,912 1,833 1,901 1,150,900
2016/03/10 1,866 1,875 1,845 1,868 913,700
2016/03/09 1,849 1,854 1,803 1,827 1,202,100
2016/03/08 1,919 1,930 1,866 1,883 1,147,400
2016/03/07 1,900 1,909 1,868 1,879 903,500
2016/03/04 1,826 1,893 1,810 1,889 823,200
2016/03/03 1,796 1,827 1,791 1,819 602,100
2016/03/02 1,767 1,786 1,756 1,781 538,200
2016/03/01 1,718 1,733 1,692 1,728 864,600
2016/02/29 1,768 1,774 1,708 1,712 1,008,600
2016/02/26 1,812 1,814 1,757 1,768 738,700
2016/02/25 1,781 1,819 1,772 1,792 694,000
2016/02/24 1,730 1,777 1,718 1,758 769,600
2016/02/23 1,836 1,859 1,770 1,773 1,096,300
2016/02/22 1,800 1,823 1,782 1,796 711,700
2016/02/19 1,869 1,888 1,808 1,833 911,800
2016/02/18 1,820 1,931 1,820 1,909 1,481,100
2016/02/17 1,814 1,827 1,748 1,764 1,292,100
2016/02/16 1,850 1,876 1,815 1,852 1,886,400
2016/02/15 1,725 1,778 1,701 1,760 841,800
2016/02/12 1,679 1,730 1,640 1,645 1,117,500
2016/02/10 1,751 1,778 1,685 1,702 1,015,200
2016/02/09 1,809 1,812 1,747 1,752 1,252,900
2016/02/08 1,868 1,890 1,829 1,878 941,600
2016/02/05 1,832 1,912 1,815 1,908 1,365,300
2016/02/04 1,828 1,899 1,818 1,850 1,872,300
2016/02/03 1,739 1,837 1,730 1,835 2,889,600
2016/02/02 1,770 1,820 1,717 1,736 772,000
2016/02/01 1,802 1,827 1,783 1,811 652,100
2016/01/29 1,719 1,800 1,709 1,785 1,093,200
2016/01/28 1,712 1,727 1,676 1,688 972,400
2016/01/27 1,718 1,745 1,714 1,734 645,800
2016/01/26 1,719 1,734 1,665 1,678 628,700
2016/01/25 1,748 1,748 1,720 1,728 779,900
2016/01/22 1,656 1,700 1,643 1,697 803,500
2016/01/21 1,618 1,661 1,597 1,598 969,400
2016/01/20 1,697 1,700 1,617 1,622 1,402,200
2016/01/19 1,700 1,726 1,685 1,710 678,100
2016/01/18 1,675 1,708 1,668 1,700 631,500
2016/01/15 1,750 1,779 1,718 1,726 829,900
2016/01/14 1,727 1,736 1,688 1,714 898,200
2016/01/13 1,746 1,769 1,732 1,761 642,400
2016/01/12 1,800 1,801 1,735 1,735 1,533,400
2016/01/08 1,856 1,870 1,839 1,842 729,800
2016/01/07 1,892 1,900 1,853 1,867 1,315,000
2016/01/06 1,967 1,980 1,900 1,909 972,100
2016/01/05 1,989 1,995 1,951 1,969 880,700
2016/01/04 1,978 1,996 1,938 1,956 641,500

このページの先頭へ