!決算発表予定日 2024/05/14
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
1,042.2
円
(23:54)
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) | 541.6 (23/05/31) |
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) |
---|---|---|---|---|---|---|---|
5/2 | 1,032.5 | 1,056.0 | 1,030.0 | 1,049.0 | -4.0 | -0.4 | 4,397,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 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 |
4/15 | 1,080.0 | 1,093.0 | 1,065.0 | 1,089.5 | +8.0 | +0.7 | 3,711,500 |
4/12 | 1,093.0 | 1,095.0 | 1,076.5 | 1,081.5 | -5.5 | -0.5 | 4,231,600 |
4/11 | 1,050.0 | 1,093.0 | 1,049.0 | 1,087.0 | +28.0 | +2.6 | 5,117,900 |
4/10 | 1,061.0 | 1,071.0 | 1,056.5 | 1,059.0 | -2.5 | -0.2 | 3,456,500 |
4/9 | 1,062.0 | 1,066.0 | 1,054.5 | 1,061.5 | +0.5 | +0.1 | 2,995,500 |
4/8 | 1,051.0 | 1,061.0 | 1,037.5 | 1,061.0 | +20.0 | +1.9 | 3,753,200 |
4/5 | 1,019.0 | 1,048.0 | 1,013.0 | 1,041.0 | 0 | 0.0 | 5,364,300 |
4/4 | 1,049.0 | 1,056.5 | 1,036.5 | 1,041.0 | +7.5 | +0.7 | 5,182,900 |
4/3 | 1,050.0 | 1,073.0 | 1,028.5 | 1,033.5 | +7.5 | +0.7 | 7,736,300 |
4/2 | 1,020.0 | 1,031.0 | 1,011.0 | 1,026.0 | +14.0 | +1.4 | 6,214,500 |
4/1 | 1,048.0 | 1,048.0 | 990.8 | 1,012.0 | -30.0 | -2.9 | 6,656,300 |
3/29 | 1,040.0 | 1,052.0 | 1,024.5 | 1,042.0 | +9.0 | +0.9 | 3,886,100 |
3/28 | 1,018.5 | 1,044.0 | 1,012.5 | 1,033.0 | -6.5 | -0.6 | 4,253,400 |
3/27 | 1,036.0 | 1,056.5 | 1,033.0 | 1,039.5 | -1.0 | -0.1 | 5,112,200 |
3/26 | 1,063.0 | 1,064.0 | 1,013.0 | 1,040.5 | -13.5 | -1.3 | 5,096,400 |
3/25 | 1,050.0 | 1,063.0 | 1,042.5 | 1,054.0 | +8.0 | +0.8 | 3,938,300 |
3/22 | 1,057.5 | 1,063.5 | 1,038.5 | 1,046.0 | -10.0 | -1.0 | 5,667,400 |
3/21 | 1,062.5 | 1,064.0 | 1,040.5 | 1,056.0 | +3.0 | +0.3 | 5,758,000 |
3/19 | 1,027.0 | 1,061.5 | 1,026.0 | 1,053.0 | +29.5 | +2.9 | 5,228,100 |
▶︎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