！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
1,047
円
(17:15)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,053.0 | 1,064.5 | 1,030.0 | 1,049.0 | -25.5 | -2.4 | 12,685,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,048.0 | 1,095.0 | 990.8 | 1,074.5 | +32.5 | +3.1 | 110,304,300 |
| 24/03 | 960.0 | 1,064.0 | 942.8 | 1,042.0 | +94.0 | +9.9 | 112,562,500 |
| 24/02 | 823.7 | 966.0 | 802.5 | 948.0 | +124.3 | +15.1 | 127,650,300 |
| 24/01 | 775.0 | 861.0 | 765.9 | 823.7 | +56.2 | +7.3 | 102,705,800 |
| 23/12 | 811.8 | 819.8 | 751.0 | 767.5 | -43.7 | -5.4 | 104,565,899 |
| 23/11 | 693.8 | 846.2 | 638.0 | 811.2 | +127.4 | +18.6 | 206,293,497 |
| 23/10 | 687.6 | 692.4 | 598.4 | 683.8 | -3.8 | -0.6 | 192,418,497 |
| 23/09 | 619.2 | 748.2 | 618.0 | 687.6 | +68.6 | +11.1 | 168,353,497 |
| 23/08 | 602.6 | 624.4 | 581.2 | 619.0 | +19.0 | +3.2 | 154,829,498 |
| 23/07 | 578.8 | 607.4 | 573.7 | 600.0 | +22.8 | +4.0 | 127,902,998 |
| 23/06 | 544.2 | 592.3 | 543.4 | 577.2 | +35.6 | +6.6 | 154,570,498 |
| 23/05 | 584.0 | 591.8 | 541.6 | 541.6 | -34.8 | -6.0 | 150,425,498 |
| 23/04 | 592.0 | 606.0 | 562.4 | 576.4 | -3.6 | -0.6 | 134,759,498 |
| 23/03 | 608.0 | 623.0 | 562.0 | 580.0 | -27.0 | -4.5 | 153,473,998 |
| 23/02 | 648.0 | 649.0 | 606.0 | 607.0 | -38.0 | -5.9 | 113,100,498 |
| 23/01 | 601.0 | 675.0 | 587.4 | 645.0 | +31.0 | +5.1 | 78,319,499 |
| 22/12 | 646.0 | 650.0 | 602.0 | 614.0 | -34.0 | -5.3 | 89,492,499 |
| 22/11 | 655.0 | 694.0 | 622.0 | 648.0 | -2.0 | -0.3 | 123,247,998 |
| 22/10 | 635.0 | 690.0 | 629.0 | 650.0 | +23.0 | +3.7 | 82,978,499 |
| 22/09 | 730.0 | 734.0 | 621.0 | 627.0 | -103.0 | -14.1 | 101,216,998 |
| 22/08 | 692.0 | 761.0 | 636.0 | 730.0 | +44.0 | +6.4 | 116,368,498 |
| 22/07 | 650.0 | 689.0 | 615.0 | 686.0 | +32.0 | +4.9 | 85,524,499 |
| 22/06 | 708.0 | 807.0 | 622.0 | 654.0 | -46.0 | -6.6 | 149,463,998 |
| 22/05 | 660.0 | 732.0 | 646.0 | 700.0 | +19.0 | +2.8 | 132,521,498 |
| 22/04 | 668.0 | 709.0 | 642.0 | 681.0 | +6.0 | +0.9 | 96,583,499 |
| 22/03 | 618.0 | 738.0 | 615.0 | 675.0 | +59.0 | +9.6 | 207,521,497 |
| 22/02 | 582.8 | 631.0 | 578.2 | 616.0 | +30.0 | +5.1 | 94,651,499 |
| 22/01 | 600.0 | 653.0 | 567.2 | 586.0 | -1.4 | -0.2 | 113,286,498 |
| 21/12 | 580.6 | 607.0 | 570.4 | 587.4 | +1.2 | +0.2 | 89,169,499 |
| 21/11 | 627.0 | 645.0 | 579.2 | 586.2 | -36.8 | -5.9 | 115,348,998 |
▶︎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