！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
1,044.2
円
(10:37)
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 | 1,054.0 | 1,030.0 | 1,044.0 | -9.0 | -0.9 | 1,778,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 972.0 | 985.4 | 965.1 | 981.7 | +9.5 | +1.0 | 4,339,600 |
| 3/5 | 971.0 | 981.0 | 967.1 | 972.2 | +1.2 | +0.1 | 4,703,500 |
| 3/4 | 985.9 | 993.7 | 970.1 | 971.0 | -13.9 | -1.4 | 6,241,400 |
| 3/1 | 960.0 | 985.0 | 959.8 | 984.9 | +36.9 | +3.9 | 6,950,000 |
| 2/29 | 950.0 | 966.0 | 946.4 | 948.0 | +6.6 | +0.7 | 9,000,100 |
| 2/28 | 933.7 | 949.9 | 929.5 | 941.4 | +8.6 | +0.9 | 4,480,500 |
| 2/27 | 933.9 | 944.3 | 932.2 | 932.8 | -2.2 | -0.2 | 4,367,900 |
| 2/26 | 944.9 | 953.0 | 930.7 | 935.0 | -3.6 | -0.4 | 5,304,300 |
| 2/22 | 934.5 | 941.9 | 923.5 | 938.6 | +23.3 | +2.6 | 5,451,100 |
| 2/21 | 932.0 | 941.9 | 909.5 | 915.3 | -11.5 | -1.2 | 5,832,700 |
| 2/20 | 930.9 | 934.1 | 903.6 | 926.8 | -0.7 | -0.1 | 5,745,700 |
| 2/19 | 941.0 | 945.5 | 925.5 | 927.5 | +0.6 | +0.1 | 6,825,300 |
| 2/16 | 900.0 | 933.9 | 900.0 | 926.9 | +46.5 | +5.3 | 11,249,300 |
| 2/15 | 860.5 | 885.0 | 857.5 | 880.4 | +31.8 | +3.8 | 8,885,900 |
| 2/14 | 861.0 | 883.5 | 845.2 | 848.6 | +17.6 | +2.1 | 12,645,900 |
| 2/13 | 828.0 | 836.3 | 820.2 | 831.0 | +9.6 | +1.2 | 8,824,400 |
| 2/9 | 819.8 | 830.0 | 812.7 | 821.4 | +11.0 | +1.4 | 7,918,200 |
| 2/8 | 814.0 | 814.0 | 802.5 | 810.4 | -4.2 | -0.5 | 5,558,500 |
| 2/7 | 806.0 | 816.0 | 804.0 | 814.6 | +8.2 | +1.0 | 4,676,600 |
| 2/6 | 816.6 | 818.6 | 804.9 | 806.4 | -18.2 | -2.2 | 7,467,800 |
| 2/5 | 825.0 | 827.4 | 818.3 | 824.6 | +2.2 | +0.3 | 4,281,400 |
| 2/2 | 821.5 | 827.0 | 813.6 | 822.4 | -2.8 | -0.3 | 5,281,200 |
▶︎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