5019 出光興産(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,294 | 1,304.5 | 1,289 | 1,291 | 2,388,300 | 1,291 |
| 2026-01-22 | 1,280 | 1,299.5 | 1,276 | 1,288.5 | 2,896,000 | 1,288.50 |
| 2026-01-21 | 1,256 | 1,267 | 1,251 | 1,267 | 2,961,000 | 1,267 |
| 2026-01-20 | 1,275 | 1,279 | 1,263.5 | 1,263.5 | 2,626,100 | 1,263.50 |
| 2026-01-19 | 1,285 | 1,287.5 | 1,262.5 | 1,281.5 | 2,226,700 | 1,281.50 |
| 2026-01-16 | 1,276 | 1,300 | 1,275 | 1,290 | 4,149,400 | 1,290 |
| 2026-01-15 | 1,268 | 1,284 | 1,262.5 | 1,276 | 3,281,700 | 1,276 |
| 2026-01-14 | 1,260 | 1,276 | 1,251.5 | 1,275.5 | 3,450,400 | 1,275.50 |
| 2026-01-13 | 1,233 | 1,244 | 1,229 | 1,241 | 3,310,600 | 1,241 |
| 2026-01-09 | 1,204 | 1,218.5 | 1,199.5 | 1,211.5 | 3,552,300 | 1,211.50 |
| 2026-01-08 | 1,187 | 1,195 | 1,179 | 1,188 | 3,297,100 | 1,188 |
| 2026-01-07 | 1,210 | 1,217 | 1,182.5 | 1,188.5 | 3,153,400 | 1,188.50 |
| 2026-01-06 | 1,188 | 1,222 | 1,187 | 1,220 | 4,000,400 | 1,220 |
| 2026-01-05 | 1,190 | 1,195.5 | 1,174 | 1,179.5 | 3,950,100 | 1,179.50 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2013-12-26]1株→4株