5019 出光興産(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 865.8 | 880 | 865.1 | 874.6 | 3,811,200 | 874.60 |
| 2025-04-21 | 874.5 | 878.9 | 860.3 | 865.1 | 2,709,900 | 865.10 |
| 2025-04-18 | 875 | 890.1 | 867.5 | 883.5 | 2,734,000 | 883.50 |
| 2025-04-17 | 857 | 873.1 | 847 | 873 | 4,034,400 | 873 |
| 2025-04-16 | 861.6 | 863.2 | 839.1 | 842 | 3,270,900 | 842 |
| 2025-04-15 | 872.9 | 873.9 | 857.6 | 861.6 | 3,685,800 | 861.60 |
| 2025-04-14 | 870 | 872.5 | 861 | 863.2 | 3,681,400 | 863.20 |
| 2025-04-11 | 847 | 868.3 | 833.7 | 867 | 5,840,000 | 867 |
| 2025-04-10 | 900 | 900.1 | 878.3 | 890.5 | 5,527,500 | 890.50 |
| 2025-04-09 | 860 | 860 | 823.5 | 834.8 | 5,926,700 | 834.80 |
| 2025-04-08 | 868.6 | 906.4 | 868.6 | 887 | 5,619,600 | 887 |
| 2025-04-07 | 811.7 | 848.8 | 799.1 | 840.8 | 8,257,600 | 840.80 |
| 2025-04-04 | 934.5 | 938.6 | 885.7 | 901.7 | 6,637,800 | 901.70 |
| 2025-04-03 | 956 | 987.5 | 951.6 | 964.5 | 7,324,600 | 964.50 |
| 2025-04-02 | 1,043 | 1,044 | 1,008 | 1,016 | 4,802,300 | 1,016 |
| 2025-04-01 | 1,078.5 | 1,083 | 1,044 | 1,044 | 3,116,900 | 1,044 |
| 2025-03-31 | 1,061 | 1,070.5 | 1,047 | 1,053 | 4,666,100 | 1,053 |
| 2025-03-28 | 1,089 | 1,111.5 | 1,081.5 | 1,090.5 | 3,873,300 | 1,090.50 |
| 2025-03-27 | 1,137 | 1,138 | 1,105 | 1,120 | 6,538,400 | 1,120 |
| 2025-03-26 | 1,159.5 | 1,162.5 | 1,153 | 1,155 | 3,158,100 | 1,155 |
| 2025-03-25 | 1,153 | 1,162.5 | 1,150 | 1,155.5 | 3,068,300 | 1,155.50 |
| 2025-03-24 | 1,161 | 1,163 | 1,146.5 | 1,155.5 | 2,591,400 | 1,155.50 |
| 2025-03-21 | 1,170 | 1,177.5 | 1,155.5 | 1,159.5 | 8,423,500 | 1,159.50 |
| 2025-03-19 | 1,152.5 | 1,190.5 | 1,151 | 1,173.5 | 4,945,600 | 1,173.50 |
| 2025-03-18 | 1,138 | 1,156.5 | 1,135.5 | 1,152.5 | 3,064,600 | 1,152.50 |
| 2025-03-17 | 1,130.5 | 1,144 | 1,121 | 1,139 | 3,257,300 | 1,139 |
| 2025-03-14 | 1,118 | 1,126 | 1,106.5 | 1,119 | 4,590,800 | 1,119 |
| 2025-03-13 | 1,100 | 1,117 | 1,097 | 1,113 | 3,754,700 | 1,113 |
| 2025-03-12 | 1,090 | 1,094.5 | 1,077.5 | 1,091.5 | 4,692,200 | 1,091.50 |
| 2025-03-11 | 1,068 | 1,087.5 | 1,060 | 1,085.5 | 6,114,800 | 1,085.50 |
| 2025-03-10 | 1,040 | 1,078 | 1,036.5 | 1,068.5 | 5,033,800 | 1,068.50 |
| 2025-03-07 | 1,022.5 | 1,042.5 | 1,021 | 1,038.5 | 3,698,900 | 1,038.50 |
| 2025-03-06 | 1,021.5 | 1,030 | 1,018.5 | 1,030 | 2,280,000 | 1,030 |
| 2025-03-05 | 1,017 | 1,023 | 1,011.5 | 1,019.5 | 3,732,600 | 1,019.50 |
| 2025-03-04 | 1,019 | 1,025 | 1,012 | 1,021.5 | 4,633,800 | 1,021.50 |
| 2025-03-03 | 1,020 | 1,029 | 1,012.5 | 1,021 | 3,585,200 | 1,021 |
| 2025-02-28 | 1,019.5 | 1,026 | 1,003 | 1,013.5 | 6,655,500 | 1,013.50 |
| 2025-02-27 | 1,007 | 1,015 | 1,005.5 | 1,010 | 2,977,100 | 1,010 |
| 2025-02-26 | 1,019 | 1,020 | 999.2 | 1,007 | 4,166,200 | 1,007 |
| 2025-02-25 | 1,023.5 | 1,023.5 | 1,013.5 | 1,022.5 | 3,255,200 | 1,022.50 |
| 2025-02-21 | 1,030 | 1,037.5 | 1,026 | 1,029 | 2,681,000 | 1,029 |
| 2025-02-20 | 1,019 | 1,031.5 | 1,013.5 | 1,027.5 | 3,486,800 | 1,027.50 |
| 2025-02-19 | 1,024 | 1,037 | 1,019 | 1,021.5 | 2,870,800 | 1,021.50 |
| 2025-02-18 | 1,013.5 | 1,024.5 | 1,010 | 1,020.5 | 2,766,000 | 1,020.50 |
| 2025-02-17 | 1,035 | 1,037.5 | 1,003.5 | 1,013.5 | 7,742,300 | 1,013.50 |
| 2025-02-14 | 1,025.5 | 1,040 | 1,019 | 1,040 | 6,836,300 | 1,040 |
| 2025-02-13 | 1,056.5 | 1,073 | 1,027 | 1,029.5 | 9,276,500 | 1,029.50 |
| 2025-02-12 | 1,056 | 1,062.5 | 1,038 | 1,053 | 6,754,500 | 1,053 |
| 2025-02-10 | 1,036.5 | 1,048 | 1,032 | 1,044 | 4,211,800 | 1,044 |
| 2025-02-07 | 1,020.5 | 1,037.5 | 1,020.5 | 1,036 | 2,798,100 | 1,036 |
| 2025-02-06 | 1,012 | 1,024.5 | 1,012 | 1,019.5 | 2,834,400 | 1,019.50 |
| 2025-02-05 | 1,032.5 | 1,032.5 | 1,015.5 | 1,023 | 2,958,400 | 1,023 |
| 2025-02-04 | 1,046.5 | 1,047 | 1,017.5 | 1,022.5 | 3,576,300 | 1,022.50 |
| 2025-02-03 | 1,032.5 | 1,036 | 1,019.5 | 1,034.5 | 3,557,300 | 1,034.50 |
| 2025-01-31 | 1,030 | 1,046 | 1,023.5 | 1,042 | 2,900,700 | 1,042 |
| 2025-01-30 | 1,020 | 1,027 | 1,017.5 | 1,025 | 2,101,800 | 1,025 |
| 2025-01-29 | 1,010.5 | 1,019 | 1,009.5 | 1,014.5 | 2,415,300 | 1,014.50 |
| 2025-01-28 | 1,022 | 1,026 | 1,010.5 | 1,010.5 | 3,239,600 | 1,010.50 |
| 2025-01-27 | 1,028 | 1,035 | 1,025 | 1,029 | 2,525,500 | 1,029 |
| 2025-01-24 | 1,030.5 | 1,031 | 1,020 | 1,022 | 3,132,300 | 1,022 |
| 2025-01-23 | 1,015.5 | 1,026.5 | 1,013.5 | 1,025 | 2,995,300 | 1,025 |
| 2025-01-22 | 1,029.5 | 1,033 | 1,017.5 | 1,021.5 | 2,546,800 | 1,021.50 |
| 2025-01-21 | 1,038.5 | 1,043.5 | 1,027 | 1,035.5 | 2,298,900 | 1,035.50 |
| 2025-01-20 | 1,035 | 1,055 | 1,034 | 1,047 | 2,070,800 | 1,047 |
| 2025-01-17 | 1,032.5 | 1,041 | 1,021.5 | 1,037.5 | 2,491,500 | 1,037.50 |
| 2025-01-16 | 1,033.5 | 1,047.5 | 1,031.5 | 1,041 | 2,935,800 | 1,041 |
| 2025-01-15 | 1,038.5 | 1,043 | 1,023.5 | 1,033.5 | 2,784,400 | 1,033.50 |
| 2025-01-14 | 1,035 | 1,053 | 1,030.5 | 1,040 | 5,465,900 | 1,040 |
| 2025-01-10 | 1,019 | 1,024 | 1,010 | 1,018.5 | 3,133,700 | 1,018.50 |
| 2025-01-09 | 1,040 | 1,042 | 1,021.5 | 1,021.5 | 3,873,400 | 1,021.50 |
| 2025-01-08 | 1,036 | 1,053 | 1,032.5 | 1,051 | 4,097,900 | 1,051 |
| 2025-01-07 | 1,043.5 | 1,045 | 1,026.5 | 1,036.5 | 2,996,100 | 1,036.50 |
| 2025-01-06 | 1,053 | 1,059.5 | 1,036 | 1,041.5 | 3,415,200 | 1,041.50 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2013-12-26]1株→4株