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 |
|---|---|---|---|---|---|
| 2026/05/01 | 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 |