- 東証PRM
OTC（---）
出光興産(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,496.5（2026年2月12日）
- 年初来安値
- 799（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/10 | 1,438 | 1,456.5 | 1,434 | 1,449 | 4,484,200 | 1,449 | 23.66 | 1.03 |
| 2026/2/9 | 1,449 | 1,455 | 1,420.5 | 1,426 | 4,799,700 | 1,426 | 23.29 | 1.01 |
| 2026/2/6 | 1,379 | 1,423.5 | 1,378 | 1,419 | 3,728,000 | 1,419 | 23.17 | 1.01 |
| 2026/2/5 | 1,416 | 1,430.5 | 1,387 | 1,391 | 5,342,000 | 1,391 | 22.71 | 0.99 |
| 2026/2/4 | 1,354 | 1,422 | 1,344.5 | 1,408 | 4,579,500 | 1,408 | 22.99 | 1 |
| 2026/2/3 | 1,315 | 1,344.5 | 1,310 | 1,344.5 | 3,247,800 | 1,344.5 | 21.95 | 0.95 |
| 2026/2/2 | 1,325 | 1,331.5 | 1,290 | 1,294.5 | 3,396,900 | 1,294.5 | 21.14 | 0.92 |
| 2026/1/30 | 1,320 | 1,327 | 1,289.5 | 1,306.5 | 4,959,400 | 1,306.5 | 21.33 | 0.93 |
| 2026/1/29 | 1,257.5 | 1,309.5 | 1,238.5 | 1,293 | 4,992,200 | 1,293 | ||
| 2026/1/28 | 1,280 | 1,280 | 1,255 | 1,259 | 3,546,500 | 1,259 | ||
| 2026/1/27 | 1,262 | 1,280.5 | 1,251 | 1,280 | 2,599,800 | 1,280 | ||
| 2026/1/26 | 1,272.5 | 1,288 | 1,270 | 1,280 | 3,326,500 | 1,280 | ||
| 2026/1/23 | 1,294 | 1,304.5 | 1,289 | 1,291 | 2,388,300 | 1,291 | ||
| 2026/1/22 | 1,280 | 1,299.5 | 1,276 | 1,288.5 | 2,896,000 | 1,288.5 | ||
| 2026/1/21 | 1,256 | 1,267 | 1,251 | 1,267 | 2,961,000 | 1,267 | ||
| 2026/1/20 | 1,275 | 1,279 | 1,263.5 | 1,263.5 | 2,626,100 | 1,263.5 | ||
| 2026/1/19 | 1,285 | 1,287.5 | 1,262.5 | 1,281.5 | 2,226,700 | 1,281.5 | ||
| 2026/1/16 | 1,276 | 1,300 | 1,275 | 1,290 | 4,149,400 | 1,290 | ||
| 2026/1/15 | 1,268 | 1,284 | 1,262.5 | 1,276 | 3,281,700 | 1,276 | ||
| 2026/1/14 | 1,260 | 1,276 | 1,251.5 | 1,275.5 | 3,450,400 | 1,275.5 |
1〜20/244件
