1,033円
出光興産の株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/04/23 | 1,034.0 | 1,045.5 | 1,029.0 | 1,030.0 | 1,030.0 | 3,508,700 |
2024/04/22 | 1,030.5 | 1,049.5 | 1,012.5 | 1,023.0 | 1,023.0 | 4,739,000 |
2024/04/19 | 1,022.0 | 1,045.0 | 1,013.5 | 1,024.0 | 1,024.0 | 7,509,000 |
2024/04/18 | 1,000.0 | 1,033.0 | 996.9 | 1,022.5 | 1,022.5 | 4,395,600 |
2024/04/17 | 1,048.0 | 1,050.0 | 999.2 | 1,015.5 | 1,015.5 | 6,096,000 |
2024/04/16 | 1,080.0 | 1,081.0 | 1,031.5 | 1,037.5 | 1,037.5 | 5,097,700 |
2024/04/15 | 1,080.0 | 1,093.0 | 1,065.0 | 1,089.5 | 1,089.5 | 3,711,500 |
2024/04/12 | 1,093.0 | 1,095.0 | 1,076.5 | 1,081.5 | 1,081.5 | 4,231,600 |
2024/04/11 | 1,050.0 | 1,093.0 | 1,049.0 | 1,087.0 | 1,087.0 | 5,117,900 |
2024/04/10 | 1,061.0 | 1,071.0 | 1,056.5 | 1,059.0 | 1,059.0 | 3,456,500 |
2024/04/09 | 1,062.0 | 1,066.0 | 1,054.5 | 1,061.5 | 1,061.5 | 2,995,500 |
2024/04/08 | 1,051.0 | 1,061.0 | 1,037.5 | 1,061.0 | 1,061.0 | 3,753,200 |
2024/04/05 | 1,019.0 | 1,048.0 | 1,013.0 | 1,041.0 | 1,041.0 | 5,364,300 |
2024/04/04 | 1,049.0 | 1,056.5 | 1,036.5 | 1,041.0 | 1,041.0 | 5,182,900 |
2024/04/03 | 1,050.0 | 1,073.0 | 1,028.5 | 1,033.5 | 1,033.5 | 7,736,300 |
2024/04/02 | 1,020.0 | 1,031.0 | 1,011.0 | 1,026.0 | 1,026.0 | 6,214,500 |
2024/04/01 | 1,048.0 | 1,048.0 | 990.8 | 1,012.0 | 1,012.0 | 6,656,300 |
2024/03/29 | 1,040.0 | 1,052.0 | 1,024.5 | 1,042.0 | 1,042.0 | 3,886,100 |
2024/03/28 | 1,018.5 | 1,044.0 | 1,012.5 | 1,033.0 | 1,033.0 | 4,253,400 |
2024/03/27 | 1,036.0 | 1,056.5 | 1,033.0 | 1,039.5 | 1,039.5 | 5,112,200 |
出光興産の取引履歴を振り返りませんか?
出光興産の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。