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
2021/12/30 2,940 2,951 2,928 2,937 496,000
2021/12/29 2,944 2,959 2,933 2,951 503,400
2021/12/28 2,970 2,971 2,924 2,929 459,600
2021/12/27 2,916 2,925 2,890 2,921 367,100
2021/12/24 2,948 2,953 2,918 2,922 403,000
2021/12/23 2,903 2,943 2,903 2,943 417,400
2021/12/22 2,894 2,897 2,876 2,893 563,900
2021/12/21 2,913 2,913 2,866 2,866 591,000
2021/12/20 2,939 2,955 2,878 2,881 863,200
2021/12/17 3,010 3,030 2,986 3,000 1,615,800
2021/12/16 2,977 3,010 2,974 2,986 1,147,400
2021/12/15 2,960 2,969 2,941 2,954 835,000
2021/12/14 2,928 2,956 2,919 2,948 843,600
2021/12/13 2,999 3,015 2,942 2,942 822,600
2021/12/10 2,980 2,988 2,949 2,958 1,146,400
2021/12/09 2,966 2,986 2,955 2,971 724,800
2021/12/08 3,030 3,035 2,972 2,979 951,200
2021/12/07 2,970 2,997 2,941 2,983 1,251,200
2021/12/06 2,936 2,972 2,923 2,936 762,000
2021/12/03 2,910 2,915 2,877 2,908 805,400
2021/12/02 2,872 2,882 2,852 2,872 1,087,200
2021/12/01 2,903 2,931 2,885 2,916 1,176,700
2021/11/30 2,948 2,984 2,929 2,931 3,495,900
2021/11/29 2,919 2,950 2,900 2,911 1,239,300
2021/11/26 2,990 3,005 2,946 2,972 1,037,900
2021/11/25 3,010 3,055 3,000 3,020 613,200
2021/11/24 3,050 3,075 3,000 3,005 961,900
2021/11/22 2,896 2,983 2,896 2,979 1,136,000
2021/11/19 3,005 3,025 2,985 2,996 1,234,600
2021/11/18 3,000 3,010 2,946 2,960 1,469,800
2021/11/17 3,060 3,105 3,050 3,070 1,067,900
2021/11/16 3,035 3,055 3,010 3,035 868,100
2021/11/15 3,045 3,060 2,997 3,030 1,115,800
2021/11/12 3,100 3,120 3,055 3,070 917,700
2021/11/11 3,090 3,115 3,040 3,070 869,600
2021/11/10 3,140 3,190 3,085 3,115 1,140,900
2021/11/09 3,185 3,225 3,130 3,140 877,200
2021/11/08 3,130 3,170 3,115 3,155 1,272,500
2021/11/05 3,065 3,085 3,030 3,080 758,200
2021/11/04 3,125 3,150 3,095 3,110 1,152,000
2021/11/02 3,135 3,160 3,070 3,085 1,005,400
2021/11/01 3,135 3,150 3,080 3,140 835,900
2021/10/29 3,115 3,140 3,080 3,115 1,171,500
2021/10/28 3,200 3,200 3,085 3,090 1,688,200
2021/10/27 3,300 3,310 3,260 3,270 559,100
2021/10/26 3,300 3,310 3,255 3,285 645,300
2021/10/25 3,270 3,290 3,255 3,270 574,000
2021/10/22 3,210 3,280 3,190 3,240 1,204,300
2021/10/21 3,285 3,340 3,260 3,260 1,366,100
2021/10/20 3,310 3,325 3,255 3,265 956,000
2021/10/19 3,300 3,310 3,245 3,290 822,700
2021/10/18 3,285 3,340 3,270 3,330 1,261,100
2021/10/15 3,240 3,285 3,220 3,285 925,000
2021/10/14 3,230 3,250 3,165 3,225 1,048,100
2021/10/13 3,315 3,325 3,265 3,280 887,700
2021/10/12 3,235 3,310 3,230 3,300 1,773,700
2021/10/11 3,180 3,240 3,155 3,230 1,671,400
2021/10/08 3,175 3,190 3,095 3,120 1,724,100
2021/10/07 3,160 3,165 3,010 3,035 2,503,900
2021/10/06 3,125 3,230 3,125 3,225 3,035,800
2021/10/05 2,991 3,070 2,990 3,060 2,698,100
2021/10/04 2,952 2,968 2,935 2,951 1,356,300
2021/10/01 2,940 2,958 2,886 2,905 1,470,500
2021/09/30 2,961 2,980 2,946 2,946 1,460,200
2021/09/29 2,916 2,947 2,908 2,945 1,363,500
2021/09/28 2,987 3,020 2,967 3,015 2,177,900
2021/09/27 2,941 2,972 2,937 2,955 1,112,100
2021/09/24 2,972 2,974 2,911 2,921 1,361,800
2021/09/22 2,886 2,897 2,850 2,891 1,037,300
2021/09/21 2,867 2,899 2,848 2,891 878,000
2021/09/17 2,892 2,929 2,880 2,917 2,058,200
2021/09/16 2,850 2,896 2,840 2,890 2,233,000
2021/09/15 2,816 2,816 2,783 2,790 1,033,600
2021/09/14 2,787 2,843 2,782 2,842 1,837,100
2021/09/13 2,726 2,750 2,721 2,750 757,900
2021/09/10 2,727 2,734 2,704 2,714 1,405,500
2021/09/09 2,737 2,748 2,725 2,734 814,100
2021/09/08 2,731 2,749 2,714 2,748 992,200
2021/09/07 2,714 2,724 2,697 2,720 738,300
2021/09/06 2,703 2,712 2,687 2,704 639,000
2021/09/03 2,680 2,713 2,677 2,695 1,098,500
2021/09/02 2,678 2,683 2,643 2,651 610,100
2021/09/01 2,642 2,667 2,635 2,661 703,800
2021/08/31 2,618 2,647 2,616 2,638 1,074,400
2021/08/30 2,640 2,658 2,635 2,655 729,500
2021/08/27 2,620 2,621 2,582 2,605 909,300
2021/08/26 2,660 2,670 2,641 2,643 871,400
2021/08/25 2,632 2,650 2,620 2,642 886,900
2021/08/24 2,589 2,613 2,583 2,601 1,048,200
2021/08/23 2,558 2,577 2,549 2,561 674,600
2021/08/20 2,545 2,556 2,520 2,546 945,100
2021/08/19 2,581 2,586 2,543 2,545 1,382,700
2021/08/18 2,591 2,626 2,588 2,618 736,400
2021/08/17 2,606 2,618 2,585 2,586 734,300
2021/08/16 2,606 2,606 2,571 2,592 793,800
2021/08/13 2,662 2,665 2,623 2,623 820,300
2021/08/12 2,669 2,680 2,650 2,656 502,600
2021/08/11 2,664 2,682 2,651 2,659 995,400
2021/08/10 2,652 2,706 2,618 2,619 1,048,900
2021/08/06 2,635 2,670 2,617 2,652 1,174,700
2021/08/05 2,584 2,619 2,580 2,619 687,900
2021/08/04 2,602 2,635 2,601 2,633 581,000
2021/08/03 2,598 2,618 2,580 2,601 620,500
2021/08/02 2,588 2,628 2,586 2,623 622,900
2021/07/30 2,587 2,592 2,567 2,574 706,300
2021/07/29 2,583 2,599 2,573 2,596 735,400
2021/07/28 2,587 2,607 2,582 2,601 548,400
2021/07/27 2,605 2,623 2,591 2,595 731,100
2021/07/26 2,614 2,615 2,567 2,570 615,300
2021/07/21 2,604 2,614 2,558 2,564 633,300
2021/07/20 2,576 2,586 2,557 2,571 931,900
2021/07/19 2,617 2,627 2,588 2,616 732,100
2021/07/16 2,661 2,670 2,646 2,657 634,100
2021/07/15 2,657 2,676 2,651 2,663 675,100
2021/07/14 2,660 2,675 2,657 2,666 552,500
2021/07/13 2,635 2,666 2,625 2,658 952,300
2021/07/12 2,626 2,641 2,617 2,622 1,041,100
2021/07/09 2,531 2,591 2,524 2,581 1,332,400
2021/07/08 2,595 2,604 2,570 2,570 1,480,800
2021/07/07 2,672 2,675 2,627 2,639 1,536,500
2021/07/06 2,690 2,754 2,681 2,722 938,500
2021/07/05 2,674 2,679 2,653 2,663 403,500
2021/07/02 2,693 2,704 2,674 2,689 612,300
2021/07/01 2,715 2,715 2,653 2,667 587,200
2021/06/30 2,679 2,692 2,671 2,683 732,500
2021/06/29 2,671 2,678 2,647 2,672 957,200
2021/06/28 2,720 2,732 2,696 2,716 856,100
2021/06/25 2,708 2,727 2,703 2,719 1,080,000
2021/06/24 2,645 2,690 2,632 2,685 646,500
2021/06/23 2,644 2,665 2,637 2,661 600,300
2021/06/22 2,676 2,680 2,639 2,650 979,600
2021/06/21 2,626 2,628 2,576 2,596 1,415,800
2021/06/18 2,731 2,731 2,661 2,673 1,487,300
2021/06/17 2,771 2,779 2,736 2,737 991,100
2021/06/16 2,756 2,806 2,753 2,769 1,062,600
2021/06/15 2,682 2,731 2,681 2,729 907,000
2021/06/14 2,698 2,698 2,670 2,692 466,700
2021/06/11 2,713 2,714 2,669 2,685 786,100
2021/06/10 2,689 2,704 2,682 2,695 627,200
2021/06/09 2,692 2,708 2,680 2,692 513,900
2021/06/08 2,678 2,695 2,671 2,693 823,300
2021/06/07 2,727 2,746 2,679 2,686 835,600
2021/06/04 2,679 2,693 2,666 2,688 1,060,700
2021/06/03 2,617 2,664 2,612 2,657 805,100
2021/06/02 2,643 2,666 2,621 2,638 1,349,200
2021/06/01 2,597 2,610 2,578 2,608 854,000
2021/05/31 2,599 2,610 2,563 2,585 943,700
2021/05/28 2,600 2,636 2,599 2,615 1,021,400
2021/05/27 2,620 2,621 2,574 2,574 3,103,700
2021/05/26 2,591 2,620 2,586 2,609 908,700
2021/05/25 2,629 2,638 2,611 2,624 689,800
2021/05/24 2,609 2,648 2,601 2,611 811,400
2021/05/21 2,620 2,626 2,578 2,588 1,298,800
2021/05/20 2,600 2,643 2,584 2,631 1,072,500
2021/05/19 2,662 2,677 2,623 2,632 1,715,700
2021/05/18 2,702 2,761 2,701 2,729 924,400
2021/05/17 2,701 2,704 2,667 2,695 644,100
2021/05/14 2,693 2,720 2,679 2,696 1,292,100
2021/05/13 2,679 2,733 2,657 2,692 1,284,500
2021/05/12 2,754 2,785 2,666 2,692 1,909,200
2021/05/11 2,793 2,794 2,735 2,764 1,121,700
2021/05/10 2,770 2,808 2,758 2,808 1,253,500
2021/05/07 2,710 2,738 2,675 2,735 950,000
2021/05/06 2,685 2,716 2,668 2,710 1,396,600
2021/04/30 2,630 2,639 2,609 2,617 835,200
2021/04/28 2,609 2,617 2,590 2,611 546,300
2021/04/27 2,593 2,601 2,575 2,595 528,500
2021/04/26 2,596 2,616 2,573 2,599 888,500
2021/04/23 2,600 2,608 2,570 2,590 969,100
2021/04/22 2,645 2,656 2,600 2,625 731,900
2021/04/21 2,628 2,635 2,597 2,634 1,025,500
2021/04/20 2,669 2,671 2,646 2,665 877,300
2021/04/19 2,669 2,675 2,657 2,672 597,600
2021/04/16 2,700 2,711 2,682 2,691 579,500
2021/04/15 2,681 2,705 2,671 2,690 954,800
2021/04/14 2,650 2,650 2,608 2,631 1,437,400
2021/04/13 2,692 2,709 2,671 2,677 674,100
2021/04/12 2,721 2,733 2,691 2,699 773,100
2021/04/09 2,735 2,749 2,721 2,728 782,300
2021/04/08 2,766 2,769 2,708 2,720 688,100
2021/04/07 2,747 2,756 2,727 2,755 942,700
2021/04/06 2,755 2,762 2,698 2,730 1,173,300
2021/04/05 2,774 2,797 2,761 2,787 710,200
2021/04/02 2,810 2,826 2,740 2,759 952,400
2021/04/01 2,833 2,842 2,781 2,787 1,405,300
2021/03/31 2,882 2,892 2,853 2,854 1,104,700
2021/03/30 2,868 2,938 2,855 2,922 1,345,900
2021/03/29 2,998 3,010 2,915 2,936 1,646,000
2021/03/26 2,935 2,964 2,929 2,952 1,295,300
2021/03/25 2,912 2,964 2,904 2,924 1,807,900
2021/03/24 2,865 2,872 2,829 2,850 1,681,100
2021/03/23 2,938 2,949 2,905 2,908 1,070,000
2021/03/22 2,900 2,944 2,895 2,933 1,274,200
2021/03/19 2,892 2,914 2,869 2,899 4,875,800
2021/03/18 2,926 2,944 2,894 2,930 1,472,400
2021/03/17 2,920 2,945 2,903 2,931 1,286,600
2021/03/16 2,926 2,940 2,896 2,921 1,300,300
2021/03/15 2,934 2,949 2,928 2,938 1,249,200
2021/03/12 2,945 2,945 2,907 2,938 1,490,600
2021/03/11 2,911 2,931 2,894 2,895 1,090,300
2021/03/10 2,900 2,907 2,859 2,900 1,317,600
2021/03/09 2,883 2,911 2,873 2,901 1,412,500
2021/03/08 2,864 2,889 2,835 2,870 1,214,200
2021/03/05 2,849 2,882 2,793 2,814 1,417,300
2021/03/04 2,850 2,852 2,784 2,816 1,092,200
2021/03/03 2,790 2,814 2,782 2,803 990,200
2021/03/02 2,809 2,830 2,750 2,767 1,061,800
2021/03/01 2,779 2,808 2,757 2,808 948,600
2021/02/26 2,773 2,813 2,742 2,784 1,582,000
2021/02/25 2,789 2,795 2,763 2,775 1,229,900
2021/02/24 2,755 2,768 2,709 2,721 1,495,100
2021/02/22 2,781 2,799 2,740 2,742 962,600
2021/02/19 2,803 2,808 2,722 2,754 1,423,800
2021/02/18 2,895 2,908 2,818 2,830 1,980,700
2021/02/17 2,850 2,896 2,829 2,866 2,596,100
2021/02/16 2,776 2,788 2,740 2,755 1,312,500
2021/02/15 2,751 2,804 2,734 2,741 1,437,400
2021/02/12 2,662 2,684 2,641 2,671 1,098,400
2021/02/10 2,600 2,707 2,590 2,681 2,002,200
2021/02/09 2,631 2,649 2,607 2,636 1,778,900
2021/02/08 2,538 2,595 2,536 2,587 1,924,100
2021/02/05 2,493 2,510 2,483 2,497 813,200
2021/02/04 2,478 2,507 2,471 2,489 863,300
2021/02/03 2,470 2,483 2,454 2,464 722,100
2021/02/02 2,429 2,465 2,428 2,446 914,400
2021/02/01 2,400 2,441 2,370 2,439 1,243,700
2021/01/29 2,472 2,490 2,448 2,454 1,429,600
2021/01/28 2,461 2,505 2,455 2,490 1,155,300
2021/01/27 2,514 2,545 2,477 2,485 1,562,700
2021/01/26 2,530 2,555 2,526 2,533 1,108,600
2021/01/25 2,503 2,542 2,503 2,524 1,037,300
2021/01/22 2,477 2,519 2,474 2,501 1,111,800
2021/01/21 2,488 2,508 2,472 2,480 1,162,400
2021/01/20 2,439 2,480 2,433 2,477 1,083,700
2021/01/19 2,437 2,468 2,426 2,439 1,169,300
2021/01/18 2,408 2,435 2,401 2,428 720,600
2021/01/15 2,468 2,493 2,448 2,451 938,400
2021/01/14 2,422 2,455 2,411 2,453 1,691,900
2021/01/13 2,365 2,436 2,361 2,426 2,008,400
2021/01/12 2,378 2,382 2,353 2,366 1,239,000
2021/01/08 2,339 2,348 2,316 2,342 1,363,600
2021/01/07 2,314 2,358 2,311 2,333 2,127,600
2021/01/06 2,260 2,295 2,246 2,286 1,250,600
2021/01/05 2,248 2,262 2,242 2,246 738,700
2021/01/04 2,265 2,267 2,221 2,248 774,900

このページの先頭へ