KabuInsight

出光興産

5019
プライム/石油･石炭製品/Idemitsu Kosan Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,426.51,483.01,422.51,462.0+21.5+1.49%4,383,600
2026-03-121,440.01,441.01,418.51,440.5+1.0+0.07%3,268,900
2026-03-111,439.01,453.51,434.01,439.5+8.0+0.56%2,863,100
2026-03-101,400.01,443.51,392.01,431.5+44.5+3.21%4,457,500
2026-03-091,401.01,421.51,377.01,387.0-40.0-2.80%5,324,600
2026-03-061,432.51,449.51,419.51,427.0-31.0-2.13%4,991,200
2026-03-051,417.51,462.01,398.51,458.0+70.5+5.08%5,896,700
2026-03-041,424.51,427.51,363.01,387.5-84.5-5.74%5,409,000
2026-03-031,510.01,514.01,447.51,472.0-46.5-3.06%5,923,500
2026-03-021,552.51,561.51,491.51,518.5+27.5+1.84%7,555,900
2026-02-271,434.01,495.01,419.01,491.0+87.0+6.20%6,645,900
2026-02-261,406.01,417.01,399.01,404.0+13.5+0.97%2,875,800
2026-02-251,430.01,430.01,375.01,390.5-16.5-1.17%4,802,000
2026-02-241,421.01,422.51,385.01,407.0-9.5-0.67%3,422,600
2026-02-201,425.01,426.01,402.01,416.5-7.5-0.53%3,292,900
2026-02-191,420.01,435.01,402.01,424.0+29.0+2.08%3,280,400
2026-02-181,375.51,395.51,371.01,395.0+19.5+1.42%2,608,600
2026-02-171,384.01,393.51,364.51,375.5+9.5+0.70%2,209,700
2026-02-161,394.01,394.01,366.01,366.0-18.0-1.30%3,124,900
2026-02-131,409.51,425.01,384.01,384.0-38.5-2.71%5,677,500
2026-02-121,496.51,496.51,422.51,422.5-26.5-1.83%7,213,000
2026-02-101,438.01,456.51,434.01,449.0+23.0+1.61%4,484,200
2026-02-091,449.01,455.01,420.51,426.0+7.0+0.49%4,799,700
2026-02-061,379.01,423.51,378.01,419.0+28.0+2.01%3,728,000
2026-02-051,416.01,430.51,387.01,391.0-17.0-1.21%5,342,000
2026-02-041,354.01,422.01,344.51,408.0+63.5+4.72%4,579,500
2026-02-031,315.01,344.51,310.01,344.5+50.0+3.86%3,247,800
2026-02-021,325.01,331.51,290.01,294.5-12.0-0.92%3,396,900
2026-01-301,320.01,327.01,289.51,306.5+13.5+1.04%4,959,400
2026-01-291,257.51,309.51,238.51,293.0+34.0+2.70%4,992,200
2026-01-281,280.01,280.01,255.01,259.0-21.0-1.64%3,546,500
2026-01-271,262.01,280.51,251.01,280.00.00.00%2,599,800
2026-01-261,272.51,288.01,270.01,280.0-11.0-0.85%3,326,500
2026-01-231,294.01,304.51,289.01,291.0+2.5+0.19%2,388,300
2026-01-221,280.01,299.51,276.01,288.5+21.5+1.70%2,896,000
2026-01-211,256.01,267.01,251.01,267.0+3.5+0.28%2,961,000
2026-01-201,275.01,279.01,263.51,263.5-18.0-1.40%2,626,100
2026-01-191,285.01,287.51,262.51,281.5-8.5-0.66%2,226,700
2026-01-161,276.01,300.01,275.01,290.0+14.0+1.10%4,149,400
2026-01-151,268.01,284.01,262.51,276.0+0.5+0.04%3,281,700
2026-01-141,260.01,276.01,251.51,275.5+34.5+2.78%3,450,400
2026-01-131,233.01,244.01,229.01,241.0+29.5+2.43%3,310,600
2026-01-091,204.01,218.51,199.51,211.5+23.5+1.98%3,552,300
2026-01-081,187.01,195.01,179.01,188.0-0.5-0.04%3,297,100
2026-01-071,210.01,217.01,182.51,188.5-31.5-2.58%3,153,400
2026-01-061,188.01,222.01,187.01,220.0+40.5+3.43%4,000,400
2026-01-051,190.01,195.51,174.01,179.5-3.5-0.30%3,950,100
2025-12-301,181.01,197.51,176.01,183.00.00.00%2,360,700
2025-12-291,172.51,183.51,172.01,183.0+11.0+0.94%1,808,800
2025-12-261,178.01,184.01,172.01,172.0-6.0-0.51%1,449,700
2025-12-251,172.51,181.01,169.51,178.0+3.0+0.26%1,548,700
2025-12-241,172.51,183.01,170.51,175.0+2.5+0.21%1,661,200
2025-12-231,175.01,182.51,167.01,172.5+1.0+0.09%1,878,300
2025-12-221,172.51,178.01,168.01,171.5+12.0+1.03%2,254,500
2025-12-191,171.51,176.01,159.51,159.5-9.5-0.81%6,653,500
2025-12-181,184.01,185.01,164.51,169.0+5.0+0.43%2,011,200
2025-12-171,164.01,170.01,145.51,164.0-11.0-0.94%2,993,300
2025-12-161,182.01,187.51,168.51,175.0-11.0-0.93%3,446,400
2025-12-151,182.51,190.51,177.51,186.0+6.0+0.51%2,245,600
2025-12-121,171.01,180.01,163.51,180.0+13.0+1.11%3,616,000
2025-12-111,184.01,187.01,158.51,167.0-7.0-0.60%2,926,000
2025-12-101,170.51,182.51,164.51,174.0+14.0+1.21%3,844,000
2025-12-091,157.01,168.51,154.51,160.0-3.5-0.30%2,589,000
2025-12-081,164.51,168.01,154.01,163.5+13.0+1.13%2,715,400
2025-12-051,170.01,171.51,150.51,150.5-10.5-0.90%4,322,700
2025-12-041,145.01,163.51,143.01,161.0+14.0+1.22%2,781,100
2025-12-031,144.51,152.51,136.01,147.0+5.0+0.44%3,721,400
2025-12-021,147.01,159.51,137.51,142.0-6.5-0.57%3,263,900
2025-12-011,160.01,164.51,141.51,148.5-8.5-0.73%3,799,600
2025-11-281,151.01,159.51,149.51,157.0+10.0+0.87%2,589,800
2025-11-271,155.01,160.51,144.01,147.00.00.00%2,147,600
2025-11-261,146.01,153.01,133.01,147.0+1.5+0.13%4,088,200
2025-11-251,155.51,155.51,139.51,145.5-1.0-0.09%2,671,600
2025-11-211,127.51,146.51,127.51,146.5+8.5+0.75%7,890,700
2025-11-201,136.01,148.51,129.51,138.0+7.5+0.66%4,652,000
2025-11-191,129.51,136.51,115.51,130.5+8.0+0.71%4,746,400
2025-11-181,129.01,138.51,117.51,122.5-16.5-1.45%5,139,900
2025-11-171,130.01,150.01,126.51,139.0+12.0+1.06%4,539,400
2025-11-141,110.51,127.01,096.01,127.0+23.5+2.13%5,138,200
2025-11-131,096.51,107.51,094.51,103.5-10.0-0.90%4,504,200
2025-11-121,125.01,145.01,102.51,113.5+15.0+1.37%5,913,800
2025-11-111,100.01,107.51,093.01,098.5+3.5+0.32%3,649,300
2025-11-101,079.01,098.01,076.01,095.0+30.0+2.82%4,460,100
2025-11-071,051.01,065.51,050.51,065.0+3.5+0.33%2,657,600
2025-11-061,057.51,070.51,055.51,061.5+0.5+0.05%3,563,000
2025-11-051,085.01,087.51,045.51,061.0-29.0-2.66%6,973,000
2025-11-041,062.01,096.51,058.01,090.0+18.5+1.73%4,166,300
2025-10-311,083.01,090.01,064.51,071.5-10.5-0.97%4,029,400
2025-10-301,074.01,086.01,069.01,082.0+10.0+0.93%2,588,500
2025-10-291,072.51,075.51,063.01,072.0-0.5-0.05%2,455,000
2025-10-281,082.51,085.01,067.51,072.5-10.5-0.97%3,182,700
2025-10-271,069.01,088.01,065.01,083.0+25.5+2.41%3,883,100
2025-10-241,059.01,062.01,047.51,057.5+11.5+1.10%2,602,100
2025-10-231,034.01,051.01,032.01,046.0+15.5+1.50%3,648,200
2025-10-221,015.01,034.01,013.51,030.5+13.0+1.28%2,136,800
2025-10-211,022.01,025.01,014.01,017.5+0.5+0.05%2,178,600
2025-10-201,010.01,018.51,007.01,017.0+15.5+1.55%2,353,700
2025-10-17987.61,009.5987.51,001.5-2.5-0.25%2,495,800
2025-10-161,009.01,018.51,000.51,004.0-5.0-0.50%2,608,200
2025-10-15998.81,013.0996.31,009.0+8.0+0.80%2,598,200
2025-10-14989.61,020.5987.51,001.0-7.5-0.74%4,269,800
2025-10-101,034.01,037.51,004.51,008.5-31.0-2.98%4,957,900
2025-10-091,027.01,043.01,017.51,039.5+15.5+1.51%3,467,200
2025-10-081,029.51,038.01,021.01,024.0-3.0-0.29%3,962,800
2025-10-071,023.01,034.51,018.01,027.0+6.5+0.64%3,229,700
2025-10-061,031.01,035.51,019.51,020.5+12.5+1.24%3,026,300
2025-10-03998.01,017.0996.01,008.0-4.0-0.40%3,093,600
2025-10-021,007.51,018.51,000.51,012.0-1.0-0.10%2,697,400
2025-10-011,001.01,015.0998.51,013.0-3.0-0.30%4,315,100
2025-09-301,022.01,030.51,003.01,016.0-23.5-2.26%3,976,200
2025-09-291,040.51,045.51,029.51,039.5-19.0-1.79%4,330,400
2025-09-261,056.51,067.51,042.01,058.5+2.0+0.19%3,810,800
2025-09-251,054.01,059.01,048.01,056.5+12.5+1.20%3,893,700
2025-09-241,043.01,047.51,034.01,044.0+13.0+1.26%3,683,900
2025-09-221,020.01,035.01,019.51,031.0+7.0+0.68%2,030,400
2025-09-191,024.51,036.51,018.51,024.0-3.0-0.29%5,063,600
2025-09-181,026.01,027.01,017.01,027.0+2.5+0.24%2,125,300
2025-09-171,030.51,033.01,015.01,024.5-2.5-0.24%2,936,200
2025-09-161,005.51,027.01,000.51,027.0+26.0+2.60%5,028,300
2025-09-121,006.01,006.0992.51,001.0——4,081,900

直近120営業日分を表示