5019東証P貸借
業種 石油・石炭
出光興産 株価時系列データ
PTS
1,066.7
円
取引時間外
(23:25)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,095.0 (24/04/12) | 546.0 (23/06/02) |
年初来高値 | 年初来安値 |
---|---|
1,095.0 (24/04/12) | 765.9 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 1,035.0 | 1,073.0 | 1,033.5 | 1,073.0 | +43.5 | +4.2 | 9,659,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/30 | 1,020.0 | 1,032.5 | 1,010.5 | 1,029.5 | -7.5 | -0.7 | 4,453,600 |
5/29 | 1,035.0 | 1,051.5 | 1,033.5 | 1,037.0 | +7.5 | +0.7 | 3,506,900 |
5/28 | 1,028.5 | 1,043.5 | 1,026.0 | 1,029.5 | +3.0 | +0.3 | 2,736,400 |
5/27 | 1,023.5 | 1,029.0 | 1,017.0 | 1,026.5 | +10.0 | +1.0 | 2,114,300 |
5/24 | 1,010.5 | 1,024.5 | 997.1 | 1,016.5 | -3.5 | -0.3 | 3,637,000 |
5/23 | 1,030.0 | 1,033.0 | 999.2 | 1,020.0 | -14.0 | -1.4 | 5,937,000 |
5/22 | 1,058.0 | 1,061.0 | 1,034.0 | 1,034.0 | -16.5 | -1.6 | 4,040,300 |
5/21 | 1,044.5 | 1,056.0 | 1,040.0 | 1,050.5 | +9.0 | +0.9 | 4,873,800 |
5/20 | 1,017.5 | 1,045.5 | 1,017.5 | 1,041.5 | +34.0 | +3.4 | 5,883,800 |
5/17 | 995.0 | 1,009.0 | 987.5 | 1,007.5 | +20.5 | +2.1 | 5,531,000 |
5/16 | 1,023.0 | 1,025.5 | 983.0 | 987.0 | -36.5 | -3.6 | 7,565,100 |
5/15 | 1,039.5 | 1,059.5 | 1,008.0 | 1,023.5 | -59.5 | -5.5 | 11,256,300 |
5/14 | 1,084.0 | 1,090.0 | 1,044.0 | 1,083.0 | +17.5 | +1.6 | 7,516,500 |
5/13 | 1,059.0 | 1,071.0 | 1,048.5 | 1,065.5 | -1.0 | -0.1 | 4,309,000 |
5/10 | 1,051.0 | 1,068.0 | 1,046.0 | 1,066.5 | +37.5 | +3.6 | 4,855,700 |
5/9 | 1,029.0 | 1,035.0 | 1,024.5 | 1,029.0 | +6.0 | +0.6 | 2,883,500 |
5/8 | 1,045.0 | 1,046.0 | 1,017.0 | 1,023.0 | -12.0 | -1.2 | 3,825,300 |
5/7 | 1,053.5 | 1,056.0 | 1,021.5 | 1,035.0 | -14.0 | -1.3 | 4,347,200 |
5/2 | 1,032.5 | 1,056.0 | 1,030.0 | 1,049.0 | -4.0 | -0.4 | 4,397,400 |
5/1 | 1,053.0 | 1,064.5 | 1,037.5 | 1,053.0 | -21.5 | -2.0 | 3,890,300 |
4/30 | 1,060.0 | 1,078.0 | 1,048.5 | 1,074.5 | +26.5 | +2.5 | 5,911,000 |
4/26 | 1,033.0 | 1,051.5 | 1,028.0 | 1,048.0 | +25.5 | +2.5 | 10,564,500 |
4/25 | 1,043.5 | 1,053.0 | 1,019.5 | 1,022.5 | -23.0 | -2.2 | 3,987,800 |
4/24 | 1,038.0 | 1,057.5 | 1,034.0 | 1,045.5 | +15.5 | +1.5 | 4,074,500 |
4/23 | 1,034.0 | 1,045.5 | 1,029.0 | 1,030.0 | +7.0 | +0.7 | 3,508,700 |
4/22 | 1,030.5 | 1,049.5 | 1,012.5 | 1,023.0 | -1.0 | -0.1 | 4,739,000 |
4/19 | 1,022.0 | 1,045.0 | 1,013.5 | 1,024.0 | +1.5 | +0.2 | 7,509,000 |
4/18 | 1,000.0 | 1,033.0 | 996.9 | 1,022.5 | +7.0 | +0.7 | 4,395,600 |
4/17 | 1,048.0 | 1,050.0 | 999.2 | 1,015.5 | -22.0 | -2.1 | 6,096,000 |
4/16 | 1,080.0 | 1,081.0 | 1,031.5 | 1,037.5 | -52.0 | -4.8 | 5,097,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて