5019 出光興産(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,044.51,0561,0401,050.54,873,8001,050.50
2024-05-201,017.51,045.51,017.51,041.55,883,8001,041.50
2024-05-179951,009987.51,007.55,531,0001,007.50
2024-05-161,0231,025.59839877,565,100987
2024-05-151,039.51,059.51,0081,023.511,256,3001,023.50
2024-05-141,0841,0901,0441,0837,516,5001,083
2024-05-131,0591,0711,048.51,065.54,309,0001,065.50
2024-05-101,0511,0681,0461,066.54,855,7001,066.50
2024-05-091,0291,0351,024.51,0292,883,5001,029
2024-05-081,0451,0461,0171,0233,825,3001,023
2024-05-071,053.51,0561,021.51,0354,347,2001,035
2024-05-021,032.51,0561,0301,0494,397,4001,049
2024-05-011,0531,064.51,037.51,0533,890,3001,053
2024-04-301,0601,0781,048.51,074.55,911,0001,074.50
2024-04-261,0331,051.51,0281,04810,564,5001,048
2024-04-251,043.51,0531,019.51,022.53,987,8001,022.50
2024-04-241,0381,057.51,0341,045.54,074,5001,045.50
2024-04-231,0341,045.51,0291,0303,508,7001,030
2024-04-221,030.51,049.51,012.51,0234,739,0001,023
2024-04-191,0221,0451,013.51,0247,509,0001,024
2024-04-181,0001,033996.91,022.54,395,6001,022.50
2024-04-171,0481,050999.21,015.56,096,0001,015.50
2024-04-161,0801,0811,031.51,037.55,097,7001,037.50
2024-04-151,0801,0931,0651,089.53,711,5001,089.50
2024-04-121,0931,0951,076.51,081.54,231,6001,081.50
2024-04-111,0501,0931,0491,0875,117,9001,087
2024-04-101,0611,0711,056.51,0593,456,5001,059
2024-04-091,0621,0661,054.51,061.52,995,5001,061.50
2024-04-081,0511,0611,037.51,0613,753,2001,061
2024-04-051,0191,0481,0131,0415,364,3001,041
2024-04-041,0491,056.51,036.51,0415,182,9001,041
2024-04-031,0501,0731,028.51,033.57,736,3001,033.50
2024-04-021,0201,0311,0111,0266,214,5001,026
2024-04-011,0481,048990.81,0126,656,3001,012
2024-03-291,0401,0521,024.51,0423,886,1001,042
2024-03-281,018.51,0441,012.51,0334,253,4001,033
2024-03-271,0361,056.51,0331,039.55,112,2001,039.50
2024-03-261,0631,0641,0131,040.55,096,4001,040.50
2024-03-251,0501,0631,042.51,0543,938,3001,054
2024-03-221,057.51,063.51,038.51,0465,667,4001,046
2024-03-211,062.51,0641,040.51,0565,758,0001,056
2024-03-191,0271,061.51,0261,0535,228,1001,053
2024-03-181,034.51,0431,020.51,023.55,143,2001,023.50
2024-03-151,008.51,037.51,0071,0258,901,1001,025
2024-03-14979.41,004.5972.5993.47,354,600993.40
2024-03-13973987.4955.5964.45,373,900964.40
2024-03-12957.8973.7942.89725,548,100972
2024-03-11980989.8948.1957.86,907,500957.80
2024-03-08987.2997976.5984.86,605,500984.80
2024-03-07989.21,007984.1987.25,554,200987.20
2024-03-06972985.4965.1981.74,339,600981.70
2024-03-05971981967.1972.24,703,500972.20
2024-03-04985.9993.7970.19716,241,400971
2024-03-01960985959.8984.96,950,000984.90
2024-02-29950966946.49489,000,100948
2024-02-28933.7949.9929.5941.44,480,500941.40
2024-02-27933.9944.3932.2932.84,367,900932.80
2024-02-26944.9953930.79355,304,300935
2024-02-22934.5941.9923.5938.65,451,100938.60
2024-02-21932941.9909.5915.35,832,700915.30
2024-02-20930.9934.1903.6926.85,745,700926.80
2024-02-19941945.5925.5927.56,825,300927.50
2024-02-16900933.9900926.911,249,300926.90
2024-02-15860.5885857.5880.48,885,900880.40
2024-02-14861883.5845.2848.612,645,900848.60
2024-02-13828836.3820.28318,824,400831
2024-02-09819.8830812.7821.47,918,200821.40
2024-02-08814814802.5810.45,558,500810.40
2024-02-07806816804814.64,676,600814.60
2024-02-06816.6818.6804.9806.47,467,800806.40
2024-02-05825827.4818.3824.64,281,400824.60
2024-02-02821.5827813.6822.45,281,200822.40
2024-02-01823.7829.4822.9825.23,853,500825.20
2024-01-31826.4829.8820.4823.76,599,700823.70
2024-01-30840842.1831.1831.14,478,600831.10
2024-01-29823851823846.96,182,600846.90
2024-01-26827.7827.7812.2814.55,718,400814.50
2024-01-25829.6839819.1819.55,354,900819.50
2024-01-24826.9830.5819.1829.14,536,300829.10
2024-01-23832838.2824.6827.84,928,800827.80
2024-01-22831835.6825.7829.84,453,300829.80
2024-01-19826.9830.7818.8826.64,790,400826.60
2024-01-18825831813.5818.75,124,300818.70
2024-01-17846861823.6823.67,914,100823.60
2024-01-16830.1843825835.35,936,200835.30
2024-01-15816836812.4827.56,643,100827.50
2024-01-12819.9819.9798.1813.96,589,200813.90
2024-01-11807.7819.3805805.34,414,000805.30
2024-01-10797.4804.47938003,600,400800
2024-01-09800808.7793.9797.75,210,500797.70
2024-01-05808815.2805.3807.54,471,600807.50
2024-01-04775801.5765.9799.95,759,400799.90

分割・併合履歴 : [2023-12-28]1株→5株 [2013-12-26]1株→4株