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
2026/06/19 1,237 1,260 1,217 1,260 10,404,900
2026/06/18 1,294 1,295 1,244 1,246 4,125,300
2026/06/17 1,285 1,293 1,251 1,285 4,040,400
2026/06/16 1,309 1,320 1,288 1,288 3,618,200
2026/06/15 1,329 1,363 1,319 1,332 3,327,700
2026/06/12 1,359 1,365 1,301 1,315 5,523,600
2026/06/11 1,346 1,370 1,333 1,344 3,531,900
2026/06/10 1,328 1,343 1,321 1,332 3,746,500
2026/06/09 1,361 1,378 1,339 1,339 5,626,100
2026/06/08 1,365 1,378 1,337 1,349 4,287,600
2026/06/05 1,407 1,413 1,373 1,381 3,641,300
2026/06/04 1,408 1,409 1,386 1,397 3,359,600
2026/06/03 1,382 1,415 1,361 1,408 5,315,700
2026/06/02 1,330 1,368 1,318 1,355 5,527,800
2026/06/01 1,385 1,391 1,333 1,357 4,699,300
2026/05/29 1,298 1,399 1,296 1,399 11,955,600
2026/05/28 1,301 1,322 1,300 1,315 8,683,900
2026/05/27 1,306 1,330 1,306 1,327 4,124,300
2026/05/26 1,303 1,310 1,285 1,306 3,226,800
2026/05/25 1,332 1,342 1,303 1,313 3,597,500
2026/05/22 1,331 1,339 1,321 1,332 4,180,400
2026/05/21 1,357 1,372 1,337 1,346 3,702,000
2026/05/20 1,377 1,394 1,371 1,375 4,665,700
2026/05/19 1,388 1,395 1,353 1,377 4,699,300
2026/05/18 1,434 1,446 1,366 1,366 5,863,400
2026/05/15 1,418 1,448 1,405 1,428 6,853,600
2026/05/14 1,388 1,426 1,366 1,418 6,963,600
2026/05/13 1,320 1,406 1,319 1,389 8,769,600
2026/05/12 1,372 1,410 1,371 1,394 4,718,800
2026/05/11 1,329 1,366 1,323 1,360 3,701,300
2026/05/08 1,370 1,375 1,327 1,341 5,627,400
2026/05/07 1,349 1,385 1,340 1,370 6,407,600
2026/05/01 1,349 1,370 1,326 1,370 4,688,500
2026/04/30 1,374 1,380 1,336 1,349 8,432,600
2026/04/28 1,333 1,351 1,327 1,348 3,745,900
2026/04/27 1,322 1,335 1,300 1,315 3,600,600
2026/04/24 1,348 1,360 1,336 1,336 4,462,900
2026/04/23 1,325 1,353 1,324 1,346 5,735,900
2026/04/22 1,415 1,422 1,385 1,385 4,936,300
2026/04/21 1,447 1,450 1,412 1,412 4,973,500
2026/04/20 1,487 1,493 1,443 1,445 4,176,900
2026/04/17 1,511 1,517 1,488 1,488 3,527,000
2026/04/16 1,509 1,525 1,505 1,505 3,094,200
2026/04/15 1,524 1,539 1,498 1,509 4,061,100
2026/04/14 1,525 1,546 1,495 1,536 3,772,800
2026/04/13 1,562 1,581 1,538 1,546 2,946,500
2026/04/10 1,559 1,577 1,537 1,544 4,074,200
2026/04/09 1,571 1,603 1,522 1,559 7,882,100
2026/04/08 1,659 1,669 1,562 1,562 9,112,900
2026/04/07 1,634 1,671 1,634 1,659 5,616,800
2026/04/06 1,595 1,649 1,592 1,627 3,685,600
2026/04/03 1,568 1,597 1,567 1,595 2,624,000
2026/03/27 1,535 1,558 1,517 1,554 4,338,200
2026/03/26 1,509 1,528 1,504 1,528 3,660,300
2026/03/25 1,513 1,517 1,477 1,489 4,293,500
2026/03/24 1,450 1,476 1,440 1,460 3,748,100
2026/03/23 1,412 1,431 1,393 1,408 5,509,100
2026/03/19 1,510 1,525 1,475 1,479 5,338,900
2026/03/18 1,490 1,543 1,487 1,537 3,582,400
2026/03/17 1,440 1,487 1,438 1,478 3,236,900
2026/03/16 1,472 1,474 1,440 1,442 3,395,600
2026/03/13 1,427 1,483 1,423 1,462 4,383,600
2026/03/12 1,440 1,441 1,419 1,441 3,268,900
2026/03/11 1,439 1,454 1,434 1,440 2,863,100
2026/03/10 1,400 1,444 1,392 1,432 4,457,500
2026/03/09 1,401 1,422 1,377 1,387 5,324,600
2026/03/06 1,433 1,450 1,420 1,427 4,991,200
2026/03/05 1,418 1,462 1,399 1,458 5,896,700
2026/03/04 1,425 1,428 1,363 1,388 5,409,000
2026/03/03 1,510 1,514 1,448 1,472 5,923,500
2026/03/02 1,553 1,562 1,492 1,519 7,555,900
2026/02/27 1,434 1,495 1,419 1,491 6,645,900
2026/02/26 1,406 1,417 1,399 1,404 2,875,800
2026/02/25 1,430 1,430 1,375 1,391 4,802,000
2026/02/24 1,421 1,423 1,385 1,407 3,422,600
2026/02/20 1,425 1,426 1,402 1,417 3,292,900
2026/02/19 1,420 1,435 1,402 1,424 3,280,400
2026/02/18 1,376 1,396 1,371 1,395 2,608,600
2026/02/17 1,384 1,394 1,365 1,376 2,209,700
2026/02/16 1,394 1,394 1,366 1,366 3,124,900
2026/02/13 1,410 1,425 1,384 1,384 5,677,500
2026/02/12 1,497 1,497 1,423 1,423 7,213,000
2026/02/10 1,438 1,457 1,434 1,449 4,484,200
2026/02/09 1,449 1,455 1,421 1,426 4,799,700
2026/02/06 1,379 1,424 1,378 1,419 3,728,000
2026/02/05 1,416 1,431 1,387 1,391 5,342,000
2026/02/04 1,354 1,422 1,345 1,408 4,579,500
2026/02/03 1,315 1,345 1,310 1,345 3,247,800
2026/02/02 1,325 1,332 1,290 1,295 3,396,900
2026/01/30 1,320 1,327 1,290 1,307 4,959,400
2026/01/29 1,258 1,310 1,239 1,293 4,992,200
2026/01/28 1,280 1,280 1,255 1,259 3,546,500
2026/01/27 1,262 1,281 1,251 1,280 2,599,800
2026/01/26 1,273 1,288 1,270 1,280 3,326,500
2026/01/23 1,294 1,305 1,289 1,291 2,388,300
2026/01/22 1,280 1,300 1,276 1,289 2,896,000
2026/01/21 1,256 1,267 1,251 1,267 2,961,000
2026/01/20 1,275 1,279 1,264 1,264 2,626,100
2026/01/19 1,285 1,288 1,263 1,282 2,226,700
2026/01/16 1,276 1,300 1,275 1,290 4,149,400
2026/01/15 1,268 1,284 1,263 1,276 3,281,700
2026/01/14 1,260 1,276 1,252 1,276 3,450,400
2026/01/13 1,233 1,244 1,229 1,241 3,310,600
2026/01/09 1,204 1,219 1,200 1,212 3,552,300
2026/01/08 1,187 1,195 1,179 1,188 3,297,100
2026/01/07 1,210 1,217 1,183 1,189 3,153,400
2026/01/06 1,188 1,222 1,187 1,220 4,000,400
2026/01/05 1,190 1,196 1,174 1,180 3,950,100

このページの先頭へ