！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
1,049.6
円
(12:44)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,060.0 | 1,078.0 | 1,030.0 | 1,049.0 | +1.0 | +0.1 | 12,133,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,048.0 | +2.3 | 1,037.9 | 26,874,500 | 422,400 | 6,687,000 | 15.83 |
| 4/19 | 1,024.0 | -5.3 | 1,035.4 | 26,809,800 | 405,300 | 6,757,100 | 16.67 |
| 4/12 | 1,081.5 | +3.9 | 1,069.6 | 19,554,700 | 452,400 | 7,349,600 | 16.25 |
| 4/5 | 1,041.0 | -0.1 | 1,032.4 | 31,154,300 | 496,000 | 7,440,800 | 15.00 |
| 3/29 | 1,042.0 | -0.4 | 1,041.8 | 22,286,400 | 468,500 | 7,986,100 | 17.05 |
| 3/22 | 1,046.0 | +2.1 | 1,045.1 | 21,796,700 | 499,600 | 8,176,000 | 16.37 |
| 3/15 | 1,025.0 | +4.1 | 986.5 | 34,085,200 | 490,500 | 8,370,900 | 17.07 |
| 3/8 | 984.8 | +0.0 | 982.7 | 27,444,200 | 458,100 | 10,164,900 | 22.19 |
| 3/1 | 984.9 | +4.9 | 951.6 | 30,102,800 | 498,100 | 10,441,400 | 20.96 |
| 2/22 | 938.6 | +1.3 | 927.8 | 23,854,800 | 470,100 | 10,397,400 | 22.12 |
| 2/16 | 926.9 | +12.8 | 873.8 | 41,605,500 | 550,200 | 10,754,000 | 19.55 |
| 2/9 | 821.4 | -0.1 | 815.7 | 29,902,500 | 410,400 | 11,345,600 | 27.65 |
| 2/2 | 822.4 | +1.0 | 830.1 | 26,395,600 | 566,700 | 11,016,200 | 19.44 |
| 1/26 | 814.5 | -1.5 | 825.2 | 24,991,700 | 538,600 | 10,558,500 | 19.60 |
| 1/19 | 826.6 | +1.6 | 829.5 | 30,408,100 | 575,900 | 8,305,700 | 14.42 |
| 1/12 | 813.9 | +0.8 | 805.0 | 19,814,100 | 437,200 | 6,423,400 | 14.69 |
| 1/5 | 807.5 | +5.2 | 799.2 | 10,231,000 | ー | ー | ー |
| 12/29 | 767.5 | +0.8 | 774.7 | 18,699,900 | 329,300 | 5,606,300 | 17.02 |
| 12/22 | 761.8 | -1.0 | 764.1 | 21,294,000 | 67,400 | 1,127,400 | 16.73 |
| 12/15 | 769.8 | -2.2 | 788.6 | 28,403,500 | 77,800 | 1,148,600 | 14.76 |
| 12/8 | 787.0 | -3.3 | 798.5 | 28,685,500 | 120,600 | 1,189,600 | 9.86 |
| 12/1 | 813.4 | +0.3 | 808.8 | 47,396,999 | 167,300 | 1,160,000 | 6.93 |
| 11/24 | 811.2 | -2.2 | 821.6 | 30,057,000 | 198,500 | 1,167,200 | 5.88 |
| 11/17 | 829.2 | +22.6 | 797.4 | 89,212,499 | 259,300 | 1,169,900 | 4.51 |
| 11/10 | 676.4 | -1.1 | 664.6 | 35,116,999 | 55,800 | 1,142,600 | 20.48 |
| 11/2 | 683.8 | +0.5 | 684.2 | 22,260,000 | 59,500 | 1,262,300 | 21.22 |
| 10/27 | 680.6 | +2.1 | 665.2 | 31,336,000 | 60,900 | 1,339,300 | 21.99 |
| 10/20 | 666.4 | +1.2 | 662.4 | 38,097,499 | 57,400 | 1,464,600 | 25.52 |
| 10/13 | 658.6 | +7.0 | 658.5 | 66,891,499 | 57,400 | 1,439,900 | 25.09 |
| 10/6 | 615.4 | -10.5 | 633.1 | 45,826,499 | 60,900 | 782,600 | 12.85 |
▶︎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