！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
1,052
円
(21:39)
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 | 18,596,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,030.5 | 1,057.5 | 1,012.5 | 1,048.0 | +24.0 | +2.3 | 26,874,500 |
| 4/19 | 1,080.0 | 1,093.0 | 996.9 | 1,024.0 | -57.5 | -5.3 | 26,809,800 |
| 4/12 | 1,051.0 | 1,095.0 | 1,037.5 | 1,081.5 | +40.5 | +3.9 | 19,554,700 |
| 4/5 | 1,048.0 | 1,073.0 | 990.8 | 1,041.0 | -1.0 | -0.1 | 31,154,300 |
| 3/29 | 1,050.0 | 1,064.0 | 1,012.5 | 1,042.0 | -4.0 | -0.4 | 22,286,400 |
| 3/22 | 1,034.5 | 1,064.0 | 1,020.5 | 1,046.0 | +21.0 | +2.1 | 21,796,700 |
| 3/15 | 980.0 | 1,037.5 | 942.8 | 1,025.0 | +40.2 | +4.1 | 34,085,200 |
| 3/8 | 985.9 | 1,007.0 | 965.1 | 984.8 | -0.1 | +0.0 | 27,444,200 |
| 3/1 | 944.9 | 985.0 | 929.5 | 984.9 | +46.3 | +4.9 | 30,102,800 |
| 2/22 | 941.0 | 945.5 | 903.6 | 938.6 | +11.7 | +1.3 | 23,854,800 |
| 2/16 | 828.0 | 933.9 | 820.2 | 926.9 | +105.5 | +12.8 | 41,605,500 |
| 2/9 | 825.0 | 830.0 | 802.5 | 821.4 | -1.0 | -0.1 | 29,902,500 |
| 2/2 | 823.0 | 851.0 | 813.6 | 822.4 | +7.9 | +1.0 | 26,395,600 |
| 1/26 | 831.0 | 839.0 | 812.2 | 814.5 | -12.1 | -1.5 | 24,991,700 |
| 1/19 | 816.0 | 861.0 | 812.4 | 826.6 | +12.7 | +1.6 | 30,408,100 |
| 1/12 | 800.0 | 819.9 | 793.0 | 813.9 | +6.4 | +0.8 | 19,814,100 |
| 1/5 | 775.0 | 815.2 | 765.9 | 807.5 | +40.0 | +5.2 | 10,231,000 |
| 12/29 | 775.8 | 788.8 | 762.3 | 767.5 | +5.7 | +0.8 | 18,699,900 |
| 12/22 | 766.6 | 780.6 | 751.0 | 761.8 | -8.0 | -1.0 | 21,294,000 |
| 12/15 | 797.2 | 810.6 | 766.6 | 769.8 | -17.2 | -2.2 | 28,403,500 |
| 12/8 | 817.0 | 819.4 | 779.6 | 787.0 | -26.4 | -3.3 | 28,685,500 |
| 12/1 | 810.0 | 819.8 | 791.4 | 813.4 | +2.2 | +0.3 | 47,396,999 |
| 11/24 | 829.2 | 846.2 | 810.8 | 811.2 | -18.0 | -2.2 | 30,057,000 |
| 11/17 | 680.0 | 832.2 | 678.0 | 829.2 | +152.8 | +22.6 | 89,212,499 |
| 11/10 | 686.2 | 693.0 | 638.0 | 676.4 | -7.4 | -1.1 | 35,116,999 |
| 11/2 | 672.4 | 704.2 | 668.4 | 683.8 | +3.2 | +0.5 | 22,260,000 |
| 10/27 | 662.4 | 682.4 | 636.4 | 680.6 | +14.2 | +2.1 | 31,336,000 |
| 10/20 | 669.6 | 678.8 | 651.4 | 666.4 | +7.8 | +1.2 | 38,097,499 |
| 10/13 | 652.2 | 688.6 | 621.6 | 658.6 | +43.2 | +7.0 | 66,891,499 |
| 10/6 | 687.6 | 692.4 | 598.4 | 615.4 | -72.2 | -10.5 | 45,826,499 |
▶︎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