！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
1,037.7
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,022.0 | 1,045.0 | 1,013.5 | 1,037.5 | +15.0 | +1.5 | 3,450,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 1,034.5 | 1,043.0 | 1,020.5 | 1,023.5 | -1.5 | -0.2 | 5,143,200 |
| 3/15 | 1,008.5 | 1,037.5 | 1,007.0 | 1,025.0 | +31.6 | +3.2 | 8,901,100 |
| 3/14 | 979.4 | 1,004.5 | 972.5 | 993.4 | +29.0 | +3.0 | 7,354,600 |
| 3/13 | 973.0 | 987.4 | 955.5 | 964.4 | -7.6 | -0.8 | 5,373,900 |
| 3/12 | 957.8 | 973.7 | 942.8 | 972.0 | +14.2 | +1.5 | 5,548,100 |
| 3/11 | 980.0 | 989.8 | 948.1 | 957.8 | -27.0 | -2.7 | 6,907,500 |
| 3/8 | 987.2 | 997.0 | 976.5 | 984.8 | -2.4 | -0.2 | 6,605,500 |
| 3/7 | 989.2 | 1,007.0 | 984.1 | 987.2 | +5.5 | +0.6 | 5,554,200 |
▶︎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