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
2020/12/30 2,288 2,289 2,265 2,270 631,400
2020/12/29 2,245 2,280 2,239 2,277 1,118,400
2020/12/28 2,228 2,239 2,220 2,235 605,600
2020/12/25 2,239 2,245 2,223 2,228 660,900
2020/12/24 2,240 2,256 2,224 2,230 726,600
2020/12/23 2,225 2,243 2,214 2,220 809,200
2020/12/22 2,273 2,275 2,227 2,230 1,412,000
2020/12/21 2,306 2,323 2,264 2,282 1,245,000
2020/12/18 2,255 2,295 2,254 2,295 2,151,300
2020/12/17 2,260 2,267 2,249 2,254 1,038,000
2020/12/16 2,238 2,262 2,238 2,258 962,400
2020/12/15 2,218 2,235 2,209 2,229 911,700
2020/12/14 2,239 2,278 2,237 2,247 990,100
2020/12/11 2,248 2,270 2,242 2,254 1,193,500
2020/12/10 2,233 2,254 2,217 2,238 1,625,600
2020/12/09 2,200 2,207 2,190 2,200 1,090,400
2020/12/08 2,181 2,195 2,164 2,190 927,300
2020/12/07 2,212 2,223 2,193 2,198 957,800
2020/12/04 2,201 2,208 2,184 2,200 871,700
2020/12/03 2,187 2,213 2,182 2,204 1,360,700
2020/12/02 2,172 2,200 2,169 2,183 1,467,500
2020/12/01 2,183 2,198 2,145 2,167 1,276,800
2020/11/30 2,208 2,209 2,151 2,174 4,268,300
2020/11/27 2,211 2,228 2,204 2,228 1,949,200
2020/11/26 2,236 2,250 2,221 2,245 958,400
2020/11/25 2,270 2,285 2,236 2,247 1,857,800
2020/11/24 2,245 2,266 2,216 2,222 1,362,300
2020/11/20 2,191 2,213 2,186 2,209 1,017,400
2020/11/19 2,205 2,219 2,196 2,217 1,151,000
2020/11/18 2,197 2,219 2,182 2,205 1,115,700
2020/11/17 2,211 2,222 2,187 2,197 1,432,600
2020/11/16 2,191 2,213 2,185 2,205 1,592,400
2020/11/13 2,204 2,205 2,181 2,192 2,119,600
2020/11/12 2,227 2,241 2,196 2,234 2,399,200
2020/11/11 2,220 2,264 2,209 2,249 2,775,500
2020/11/10 2,239 2,249 2,174 2,220 2,681,000
2020/11/09 2,164 2,170 2,146 2,152 949,800
2020/11/06 2,140 2,166 2,138 2,155 907,400
2020/11/05 2,127 2,148 2,103 2,147 1,257,900
2020/11/04 2,157 2,172 2,132 2,135 1,219,300
2020/11/02 2,124 2,144 2,110 2,120 1,197,600
2020/10/30 2,134 2,144 2,098 2,105 1,280,500
2020/10/29 2,105 2,119 2,091 2,112 1,378,900
2020/10/28 2,156 2,156 2,137 2,147 1,040,800
2020/10/27 2,162 2,167 2,147 2,165 1,127,300
2020/10/26 2,175 2,194 2,171 2,180 809,300
2020/10/23 2,200 2,211 2,171 2,179 851,200
2020/10/22 2,171 2,183 2,155 2,173 900,100
2020/10/21 2,191 2,205 2,173 2,176 926,100
2020/10/20 2,189 2,194 2,158 2,171 1,450,600
2020/10/19 2,203 2,223 2,195 2,202 725,800
2020/10/16 2,214 2,216 2,190 2,206 1,178,100
2020/10/15 2,231 2,246 2,222 2,233 626,000
2020/10/14 2,231 2,248 2,216 2,239 905,100
2020/10/13 2,263 2,264 2,233 2,246 1,054,400
2020/10/12 2,250 2,276 2,241 2,272 565,600
2020/10/09 2,289 2,302 2,263 2,272 685,900
2020/10/08 2,276 2,302 2,259 2,281 1,248,200
2020/10/07 2,250 2,269 2,235 2,258 785,900
2020/10/06 2,257 2,284 2,246 2,263 1,025,700
2020/10/05 2,261 2,290 2,231 2,236 1,102,700
2020/10/02 2,238 2,252 2,211 2,229 1,872,500
2020/09/30 2,267 2,267 2,235 2,242 1,772,400
2020/09/29 2,322 2,323 2,268 2,290 1,252,300
2020/09/28 2,362 2,374 2,322 2,357 1,377,600
2020/09/25 2,395 2,396 2,339 2,352 1,835,900
2020/09/24 2,404 2,409 2,363 2,374 1,493,200
2020/09/23 2,422 2,432 2,393 2,418 1,053,200
2020/09/18 2,424 2,440 2,410 2,426 1,683,800
2020/09/17 2,440 2,441 2,405 2,409 753,500
2020/09/16 2,435 2,435 2,405 2,418 752,400
2020/09/15 2,411 2,437 2,401 2,425 1,159,900
2020/09/14 2,395 2,430 2,392 2,416 1,715,200
2020/09/11 2,361 2,394 2,345 2,371 1,294,400
2020/09/10 2,348 2,364 2,334 2,364 997,300
2020/09/09 2,343 2,352 2,297 2,352 1,698,000
2020/09/08 2,331 2,352 2,320 2,349 893,800
2020/09/07 2,300 2,332 2,296 2,318 824,900
2020/09/04 2,295 2,311 2,286 2,305 770,600
2020/09/03 2,308 2,320 2,288 2,307 1,195,800
2020/09/02 2,318 2,321 2,294 2,315 923,900
2020/09/01 2,325 2,332 2,310 2,330 762,600
2020/08/31 2,340 2,363 2,327 2,336 1,564,600
2020/08/28 2,314 2,355 2,293 2,311 1,471,200
2020/08/27 2,293 2,314 2,280 2,310 1,006,600
2020/08/26 2,311 2,322 2,296 2,305 984,700
2020/08/25 2,340 2,345 2,306 2,317 1,314,400
2020/08/24 2,317 2,325 2,284 2,297 1,171,900
2020/08/21 2,338 2,348 2,317 2,321 641,900
2020/08/20 2,307 2,339 2,296 2,339 938,900
2020/08/19 2,322 2,335 2,298 2,325 754,400
2020/08/18 2,337 2,339 2,281 2,329 1,693,700
2020/08/17 2,368 2,373 2,335 2,357 842,200
2020/08/14 2,355 2,379 2,351 2,371 810,000
2020/08/13 2,392 2,407 2,366 2,378 1,499,300
2020/08/12 2,349 2,396 2,337 2,358 1,948,900
2020/08/11 2,285 2,348 2,284 2,330 2,856,400
2020/08/07 2,240 2,287 2,238 2,245 1,744,700
2020/08/06 2,220 2,272 2,216 2,237 1,107,000
2020/08/05 2,203 2,247 2,196 2,230 1,210,100
2020/08/04 2,181 2,219 2,181 2,201 1,259,400
2020/08/03 2,146 2,174 2,140 2,173 1,492,300
2020/07/31 2,229 2,244 2,179 2,180 2,436,600
2020/07/30 2,293 2,295 2,258 2,259 756,400
2020/07/29 2,305 2,306 2,276 2,279 943,000
2020/07/28 2,306 2,326 2,295 2,311 936,300
2020/07/27 2,284 2,316 2,256 2,307 1,298,000
2020/07/22 2,344 2,356 2,313 2,314 1,323,100
2020/07/21 2,301 2,316 2,285 2,313 1,102,000
2020/07/20 2,335 2,340 2,317 2,330 689,400
2020/07/17 2,346 2,352 2,312 2,341 1,263,600
2020/07/16 2,374 2,400 2,340 2,353 2,229,600
2020/07/15 2,309 2,337 2,309 2,316 1,370,300
2020/07/14 2,270 2,294 2,260 2,276 967,200
2020/07/13 2,277 2,308 2,270 2,287 1,104,100
2020/07/10 2,297 2,298 2,241 2,248 1,794,400
2020/07/09 2,300 2,322 2,275 2,316 1,310,900
2020/07/08 2,348 2,366 2,326 2,327 1,069,100
2020/07/07 2,343 2,343 2,311 2,333 720,900
2020/07/06 2,304 2,346 2,304 2,333 1,087,500
2020/07/03 2,312 2,326 2,280 2,304 938,800
2020/07/02 2,280 2,309 2,266 2,289 1,060,500
2020/07/01 2,288 2,288 2,254 2,272 1,045,200
2020/06/30 2,320 2,328 2,280 2,287 1,865,800
2020/06/29 2,250 2,265 2,230 2,258 1,305,600
2020/06/26 2,297 2,305 2,273 2,276 1,068,100
2020/06/25 2,288 2,289 2,244 2,265 1,879,200
2020/06/24 2,322 2,334 2,293 2,311 1,578,600
2020/06/23 2,345 2,358 2,321 2,329 1,413,000
2020/06/22 2,350 2,369 2,332 2,339 1,295,400
2020/06/19 2,370 2,398 2,345 2,349 6,585,100
2020/06/18 2,385 2,405 2,352 2,363 2,062,400
2020/06/17 2,400 2,407 2,370 2,403 1,422,300
2020/06/16 2,393 2,403 2,367 2,384 2,316,000
2020/06/15 2,356 2,429 2,348 2,370 3,422,600
2020/06/12 2,299 2,337 2,267 2,325 2,348,200
2020/06/11 2,387 2,393 2,350 2,360 2,532,300
2020/06/10 2,419 2,441 2,402 2,429 1,682,800
2020/06/09 2,479 2,486 2,446 2,461 1,124,700
2020/06/08 2,450 2,490 2,447 2,469 2,745,900
2020/06/05 2,408 2,408 2,381 2,398 1,239,400
2020/06/04 2,436 2,441 2,377 2,395 1,685,000
2020/06/03 2,400 2,449 2,398 2,416 2,789,800
2020/06/02 2,396 2,402 2,370 2,370 1,719,600
2020/06/01 2,400 2,404 2,373 2,383 1,500,300
2020/05/29 2,381 2,409 2,367 2,390 2,662,400
2020/05/28 2,419 2,419 2,358 2,381 4,728,200
2020/05/27 2,370 2,470 2,352 2,436 7,730,500
2020/05/26 2,509 2,572 2,497 2,555 1,748,700
2020/05/25 2,531 2,541 2,490 2,490 830,800
2020/05/22 2,545 2,557 2,460 2,498 1,311,300
2020/05/21 2,558 2,583 2,522 2,527 1,250,300
2020/05/20 2,476 2,538 2,473 2,523 857,200
2020/05/19 2,544 2,558 2,515 2,515 1,368,900
2020/05/18 2,487 2,515 2,464 2,470 886,600
2020/05/15 2,455 2,475 2,432 2,446 1,011,100
2020/05/14 2,446 2,455 2,415 2,421 957,000
2020/05/13 2,450 2,490 2,442 2,470 882,100
2020/05/12 2,470 2,479 2,452 2,465 752,600
2020/05/11 2,472 2,478 2,438 2,464 1,036,200
2020/05/08 2,446 2,475 2,428 2,443 1,346,300
2020/05/07 2,409 2,426 2,385 2,406 1,461,000
2020/05/01 2,459 2,468 2,412 2,433 1,266,300
2020/04/30 2,496 2,531 2,464 2,470 2,320,600
2020/04/28 2,387 2,422 2,373 2,408 1,014,200
2020/04/27 2,371 2,415 2,355 2,411 1,001,900
2020/04/24 2,370 2,400 2,352 2,389 1,674,900
2020/04/23 2,323 2,367 2,300 2,344 2,285,000
2020/04/22 2,323 2,328 2,233 2,255 3,547,000
2020/04/21 2,336 2,384 2,320 2,381 1,558,300
2020/04/20 2,398 2,432 2,380 2,399 873,400
2020/04/17 2,425 2,454 2,403 2,421 1,046,800
2020/04/16 2,452 2,453 2,388 2,423 1,738,000
2020/04/15 2,515 2,528 2,489 2,490 1,480,600
2020/04/14 2,508 2,555 2,496 2,538 986,100
2020/04/13 2,477 2,520 2,468 2,491 750,500
2020/04/10 2,514 2,553 2,461 2,526 1,058,500
2020/04/09 2,590 2,595 2,503 2,540 969,300
2020/04/08 2,571 2,575 2,511 2,540 1,471,900
2020/04/07 2,590 2,620 2,518 2,565 1,428,000
2020/04/06 2,525 2,590 2,509 2,579 1,535,200
2020/04/03 2,553 2,581 2,471 2,491 1,912,100
2020/04/02 2,406 2,464 2,404 2,455 1,359,300
2020/04/01 2,464 2,515 2,402 2,437 1,679,300
2020/03/31 2,485 2,595 2,465 2,478 2,175,700
2020/03/30 2,413 2,482 2,361 2,477 2,621,100
2020/03/27 2,635 2,667 2,526 2,593 3,273,400
2020/03/26 2,615 2,690 2,611 2,633 2,348,700
2020/03/25 2,649 2,668 2,607 2,654 2,381,600
2020/03/24 2,514 2,543 2,462 2,535 1,963,200
2020/03/23 2,402 2,488 2,386 2,414 2,245,500
2020/03/19 2,379 2,436 2,343 2,431 2,997,500
2020/03/18 2,332 2,508 2,314 2,379 3,089,300
2020/03/17 2,170 2,367 2,140 2,328 3,503,200
2020/03/16 2,266 2,311 2,220 2,234 2,371,300
2020/03/13 2,141 2,372 2,115 2,265 4,117,900
2020/03/12 2,379 2,393 2,290 2,352 2,528,800
2020/03/11 2,400 2,522 2,400 2,439 2,943,400
2020/03/10 2,312 2,452 2,241 2,428 4,157,900
2020/03/09 2,470 2,485 2,397 2,435 3,974,000
2020/03/06 2,617 2,627 2,592 2,608 1,940,600
2020/03/05 2,650 2,670 2,638 2,664 1,475,100
2020/03/04 2,610 2,666 2,604 2,637 1,312,700
2020/03/03 2,729 2,735 2,623 2,636 2,321,600
2020/03/02 2,608 2,690 2,596 2,652 2,452,200
2020/02/28 2,639 2,685 2,611 2,658 3,352,400
2020/02/27 2,787 2,787 2,712 2,733 2,714,300
2020/02/26 2,804 2,834 2,794 2,817 1,749,100
2020/02/25 2,813 2,871 2,805 2,851 2,371,900
2020/02/21 2,910 2,933 2,910 2,922 1,261,200
2020/02/20 2,921 2,923 2,897 2,903 1,673,800
2020/02/19 2,871 2,881 2,855 2,871 1,536,100
2020/02/18 2,832 2,858 2,827 2,854 1,270,600
2020/02/17 2,840 2,843 2,824 2,838 1,270,400
2020/02/14 2,818 2,830 2,804 2,827 1,069,200
2020/02/13 2,827 2,853 2,816 2,830 1,967,500
2020/02/12 2,815 2,827 2,776 2,814 1,525,700
2020/02/10 2,801 2,820 2,791 2,804 1,485,600
2020/02/07 2,827 2,837 2,796 2,835 1,992,300
2020/02/06 2,867 2,885 2,814 2,841 2,263,400
2020/02/05 2,762 2,775 2,753 2,767 1,233,000
2020/02/04 2,720 2,761 2,718 2,755 1,041,200
2020/02/03 2,715 2,758 2,707 2,748 1,167,700
2020/01/31 2,772 2,791 2,762 2,765 1,595,300
2020/01/30 2,803 2,805 2,751 2,772 1,541,000
2020/01/29 2,802 2,810 2,787 2,790 1,183,200
2020/01/28 2,802 2,804 2,765 2,783 2,619,900
2020/01/27 2,869 2,887 2,850 2,852 1,493,800
2020/01/24 2,909 2,922 2,900 2,912 1,042,300
2020/01/23 2,941 2,941 2,891 2,904 2,555,700
2020/01/22 2,952 2,963 2,946 2,950 1,055,700
2020/01/21 2,966 2,978 2,951 2,952 999,600
2020/01/20 2,958 2,980 2,958 2,972 751,400
2020/01/17 2,940 2,959 2,923 2,952 1,463,300
2020/01/16 2,935 2,954 2,934 2,945 1,098,600
2020/01/15 2,950 2,950 2,921 2,933 1,897,400
2020/01/14 3,000 3,005 2,954 2,958 2,303,600
2020/01/10 3,050 3,050 3,010 3,015 856,600
2020/01/09 3,045 3,045 3,020 3,020 1,236,800
2020/01/08 3,070 3,100 3,030 3,055 1,636,200
2020/01/07 3,105 3,110 3,075 3,110 927,100
2020/01/06 3,070 3,130 3,065 3,105 1,732,600

このページの先頭へ