1,253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) |
|---|---|---|---|---|---|---|
| 2024/06/28 | 1,037.5 | 1,044.5 | 1,031.5 | 1,041.5 | 1,041.5 | 4,325,300 |
| 2024/06/27 | 1,039.5 | 1,051.5 | 1,026.0 | 1,030.5 | 1,030.5 | 5,340,700 |
| 2024/06/26 | 1,058.0 | 1,058.5 | 1,037.0 | 1,037.5 | 1,037.5 | 3,838,700 |
| 2024/06/25 | 1,043.0 | 1,052.0 | 1,037.5 | 1,052.0 | 1,052.0 | 3,790,500 |
| 2024/06/24 | 1,043.0 | 1,046.5 | 1,011.0 | 1,025.0 | 1,025.0 | 3,812,800 |
| 2024/06/21 | 1,040.5 | 1,052.0 | 1,031.5 | 1,032.0 | 1,032.0 | 10,936,600 |
| 2024/06/20 | 1,034.0 | 1,045.0 | 1,025.5 | 1,036.0 | 1,036.0 | 3,615,300 |
| 2024/06/19 | 1,052.0 | 1,061.0 | 1,031.5 | 1,039.5 | 1,039.5 | 4,577,400 |
| 2024/06/18 | 1,071.0 | 1,071.0 | 1,046.0 | 1,052.0 | 1,052.0 | 3,776,000 |
| 2024/06/17 | 1,078.0 | 1,082.5 | 1,050.5 | 1,059.0 | 1,059.0 | 5,514,000 |
| 2024/06/14 | 1,086.0 | 1,106.0 | 1,084.0 | 1,100.0 | 1,100.0 | 5,900,100 |
| 2024/06/13 | 1,098.5 | 1,106.5 | 1,078.0 | 1,085.5 | 1,085.5 | 5,117,200 |
| 2024/06/12 | 1,075.5 | 1,096.0 | 1,075.5 | 1,092.0 | 1,092.0 | 3,871,300 |
| 2024/06/11 | 1,100.0 | 1,107.5 | 1,071.0 | 1,073.5 | 1,073.5 | 3,817,200 |
| 2024/06/10 | 1,061.0 | 1,076.5 | 1,055.0 | 1,074.5 | 1,074.5 | 4,106,400 |
| 2024/06/07 | 1,066.5 | 1,070.0 | 1,048.0 | 1,052.0 | 1,052.0 | 2,824,400 |
| 2024/06/06 | 1,054.0 | 1,080.5 | 1,050.0 | 1,070.0 | 1,070.0 | 6,388,000 |
| 2024/06/05 | 1,061.5 | 1,064.0 | 1,036.0 | 1,039.5 | 1,039.5 | 3,940,400 |
| 2024/06/04 | 1,090.0 | 1,105.0 | 1,060.5 | 1,072.5 | 1,072.5 | 4,640,100 |
| 2024/06/03 | 1,071.5 | 1,114.5 | 1,070.5 | 1,097.5 | 1,097.5 | 6,145,200 |
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。
