日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コスモエネルギーホールディングス(5021)の株価時系列情報

コスモエネルギーホールディングス(5021)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,550 2,550 2,508 2,515 179,500
2019/12/27 2,547 2,565 2,534 2,553 175,900
2019/12/26 2,512 2,556 2,510 2,541 194,200
2019/12/25 2,539 2,546 2,497 2,512 210,900
2019/12/24 2,563 2,575 2,518 2,549 166,000
2019/12/23 2,561 2,561 2,505 2,526 175,600
2019/12/20 2,567 2,569 2,532 2,567 231,100
2019/12/19 2,558 2,568 2,541 2,556 180,500
2019/12/18 2,590 2,596 2,561 2,564 194,200
2019/12/17 2,597 2,613 2,562 2,568 248,100
2019/12/16 2,595 2,595 2,543 2,566 310,200
2019/12/13 2,626 2,629 2,545 2,568 540,400
2019/12/12 2,598 2,622 2,559 2,567 375,800
2019/12/11 2,610 2,639 2,585 2,599 451,300
2019/12/10 2,515 2,593 2,505 2,583 634,400
2019/12/09 2,480 2,541 2,477 2,518 543,900
2019/12/06 2,468 2,479 2,421 2,432 191,300
2019/12/05 2,443 2,476 2,426 2,449 717,500
2019/12/04 2,328 2,369 2,314 2,369 286,000
2019/12/03 2,358 2,370 2,336 2,354 275,200
2019/12/02 2,350 2,405 2,343 2,394 366,400
2019/11/29 2,401 2,413 2,356 2,362 274,700
2019/11/28 2,401 2,433 2,384 2,390 370,000
2019/11/27 2,324 2,399 2,323 2,389 380,200
2019/11/26 2,359 2,363 2,317 2,327 197,800
2019/11/25 2,303 2,338 2,301 2,338 233,300
2019/11/22 2,290 2,332 2,268 2,272 209,400
2019/11/21 2,239 2,282 2,212 2,240 349,300
2019/11/20 2,268 2,288 2,241 2,251 332,300
2019/11/19 2,291 2,317 2,282 2,304 236,200
2019/11/18 2,317 2,317 2,271 2,291 234,800
2019/11/15 2,283 2,336 2,283 2,311 199,300
2019/11/14 2,360 2,363 2,300 2,310 305,600
2019/11/13 2,403 2,403 2,362 2,363 217,600
2019/11/12 2,339 2,408 2,330 2,404 327,900
2019/11/11 2,402 2,417 2,340 2,342 296,300
2019/11/08 2,382 2,421 2,352 2,375 455,100
2019/11/07 2,343 2,385 2,340 2,374 255,900
2019/11/06 2,405 2,411 2,363 2,389 250,100
2019/11/05 2,370 2,406 2,369 2,403 376,100
2019/11/01 2,288 2,324 2,285 2,310 178,300
2019/10/31 2,285 2,339 2,277 2,338 283,600
2019/10/30 2,350 2,350 2,308 2,310 351,800
2019/10/29 2,372 2,377 2,351 2,360 267,600
2019/10/28 2,381 2,394 2,345 2,356 246,800
2019/10/25 2,360 2,374 2,338 2,362 190,400
2019/10/24 2,359 2,365 2,335 2,359 236,100
2019/10/23 2,346 2,349 2,304 2,326 336,400
2019/10/21 2,254 2,320 2,243 2,318 349,700
2019/10/18 2,268 2,296 2,257 2,265 408,600
2019/10/17 2,240 2,253 2,217 2,246 394,300
2019/10/16 2,241 2,271 2,223 2,258 487,100
2019/10/15 2,306 2,335 2,231 2,237 633,300
2019/10/11 2,260 2,276 2,236 2,258 335,800
2019/10/10 2,205 2,225 2,164 2,218 243,500
2019/10/09 2,192 2,208 2,177 2,196 417,000
2019/10/08 2,220 2,258 2,218 2,255 328,600
2019/10/07 2,208 2,217 2,191 2,211 210,400
2019/10/04 2,167 2,204 2,149 2,192 330,300
2019/10/03 2,135 2,160 2,130 2,153 364,300
2019/10/02 2,200 2,227 2,188 2,215 399,300
2019/10/01 2,211 2,247 2,207 2,241 302,000
2019/09/30 2,231 2,259 2,184 2,225 441,100
2019/09/27 2,219 2,256 2,209 2,237 367,100
2019/09/26 2,214 2,258 2,203 2,204 353,900
2019/09/25 2,234 2,234 2,189 2,202 460,400
2019/09/24 2,249 2,266 2,225 2,243 434,200
2019/09/20 2,216 2,259 2,196 2,250 767,000
2019/09/19 2,151 2,231 2,145 2,225 666,300
2019/09/18 2,258 2,267 2,154 2,159 1,624,000
2019/09/17 2,300 2,405 2,284 2,358 1,383,200
2019/09/13 2,183 2,202 2,160 2,171 956,100
2019/09/12 2,191 2,220 2,175 2,201 652,900
2019/09/11 2,158 2,200 2,151 2,191 839,500
2019/09/10 2,073 2,125 2,044 2,104 658,400
2019/09/09 1,990 2,038 1,983 2,032 495,100
2019/09/06 1,984 1,991 1,958 1,991 449,400
2019/09/05 1,935 1,977 1,935 1,968 378,000
2019/09/04 1,899 1,921 1,876 1,906 315,800
2019/09/03 1,899 1,950 1,888 1,933 282,800
2019/09/02 1,921 1,931 1,898 1,914 323,500
2019/08/30 1,890 1,932 1,885 1,925 465,600
2019/08/29 1,861 1,886 1,849 1,874 396,400
2019/08/28 1,834 1,868 1,818 1,843 312,300
2019/08/27 1,848 1,867 1,837 1,846 269,800
2019/08/26 1,814 1,830 1,792 1,828 680,900
2019/08/23 1,878 1,915 1,873 1,894 514,900
2019/08/22 1,919 1,933 1,872 1,878 434,100
2019/08/21 1,871 1,921 1,868 1,898 604,400
2019/08/20 1,926 1,931 1,868 1,894 534,300
2019/08/19 1,851 1,891 1,831 1,888 485,800
2019/08/16 1,795 1,837 1,786 1,829 495,600
2019/08/15 1,765 1,825 1,765 1,820 699,400
2019/08/14 1,784 1,839 1,780 1,828 1,024,200
2019/08/13 1,936 1,936 1,726 1,734 1,658,100
2019/08/09 1,936 1,953 1,884 1,896 868,600
2019/08/08 1,931 1,935 1,870 1,896 1,036,600
2019/08/07 1,980 2,014 1,947 1,960 756,200
2019/08/06 1,945 2,027 1,905 2,014 933,700
2019/08/05 2,116 2,120 2,020 2,023 869,300
2019/08/02 2,181 2,189 2,118 2,133 919,100
2019/08/01 2,250 2,267 2,233 2,255 257,500
2019/07/31 2,274 2,274 2,221 2,257 611,600
2019/07/30 2,317 2,328 2,256 2,271 367,500
2019/07/29 2,315 2,318 2,275 2,292 303,200
2019/07/26 2,304 2,350 2,300 2,317 479,400
2019/07/25 2,296 2,322 2,271 2,303 497,000
2019/07/24 2,299 2,307 2,273 2,288 549,100
2019/07/23 2,253 2,304 2,253 2,281 410,800
2019/07/22 2,284 2,289 2,233 2,250 433,900
2019/07/19 2,286 2,286 2,242 2,275 568,500
2019/07/18 2,323 2,327 2,261 2,266 527,300
2019/07/17 2,369 2,400 2,359 2,393 366,200
2019/07/16 2,416 2,416 2,361 2,387 405,300
2019/07/12 2,500 2,509 2,429 2,447 366,700
2019/07/11 2,472 2,492 2,442 2,480 569,800
2019/07/10 2,460 2,471 2,429 2,446 313,500
2019/07/09 2,452 2,478 2,434 2,461 267,900
2019/07/08 2,439 2,454 2,434 2,440 236,100
2019/07/05 2,418 2,431 2,400 2,430 222,100
2019/07/04 2,467 2,475 2,412 2,430 282,400
2019/07/03 2,447 2,450 2,401 2,440 430,800
2019/07/02 2,526 2,526 2,472 2,508 354,400
2019/07/01 2,477 2,542 2,458 2,522 604,100
2019/06/28 2,457 2,459 2,399 2,427 507,400
2019/06/27 2,468 2,508 2,438 2,470 537,800
2019/06/26 2,446 2,469 2,408 2,418 544,100
2019/06/25 2,439 2,439 2,373 2,416 502,800
2019/06/24 2,468 2,475 2,417 2,455 596,300
2019/06/21 2,415 2,430 2,361 2,419 964,900
2019/06/20 2,300 2,371 2,298 2,336 501,700
2019/06/19 2,235 2,304 2,215 2,300 969,200
2019/06/18 2,194 2,208 2,147 2,159 322,800
2019/06/17 2,160 2,190 2,152 2,184 305,600
2019/06/14 2,212 2,214 2,155 2,166 663,600
2019/06/13 2,209 2,222 2,151 2,170 557,200
2019/06/12 2,253 2,288 2,240 2,264 389,300
2019/06/11 2,220 2,278 2,214 2,277 416,400
2019/06/10 2,221 2,260 2,217 2,244 384,000
2019/06/07 2,197 2,221 2,180 2,186 767,200
2019/06/06 2,175 2,209 2,144 2,144 585,300
2019/06/05 2,218 2,263 2,184 2,240 667,000
2019/06/04 2,101 2,164 2,097 2,140 680,600
2019/06/03 2,122 2,132 2,050 2,072 623,000
2019/05/31 2,113 2,155 2,091 2,138 555,800
2019/05/30 2,152 2,206 2,141 2,197 347,500
2019/05/29 2,120 2,165 2,097 2,163 672,100
2019/05/28 2,177 2,219 2,131 2,170 753,600
2019/05/27 2,178 2,233 2,155 2,160 448,500
2019/05/24 2,205 2,219 2,108 2,167 1,379,900
2019/05/23 2,325 2,330 2,181 2,285 1,196,600
2019/05/22 2,392 2,411 2,335 2,365 521,200
2019/05/21 2,456 2,456 2,358 2,389 746,000
2019/05/20 2,459 2,494 2,421 2,492 496,400
2019/05/17 2,469 2,547 2,462 2,478 864,600
2019/05/16 2,428 2,439 2,344 2,394 535,200
2019/05/15 2,290 2,448 2,270 2,425 1,227,100
2019/05/14 2,150 2,270 2,101 2,256 759,300
2019/05/13 2,262 2,262 2,199 2,200 530,600
2019/05/10 2,212 2,321 2,135 2,295 1,489,300
2019/05/09 2,110 2,143 2,085 2,103 602,800
2019/05/08 2,147 2,177 2,102 2,127 532,900
2019/05/07 2,267 2,293 2,201 2,206 598,700
2019/04/26 2,294 2,302 2,247 2,297 504,700
2019/04/25 2,290 2,341 2,253 2,341 482,600
2019/04/24 2,320 2,343 2,305 2,314 753,700
2019/04/23 2,302 2,365 2,281 2,289 937,100
2019/04/22 2,265 2,273 2,220 2,262 307,800
2019/04/19 2,266 2,288 2,225 2,244 352,800
2019/04/18 2,287 2,294 2,258 2,265 224,800
2019/04/17 2,313 2,332 2,286 2,297 398,200
2019/04/16 2,300 2,317 2,261 2,284 327,400
2019/04/15 2,300 2,331 2,289 2,312 422,000
2019/04/12 2,353 2,363 2,262 2,282 587,000
2019/04/11 2,369 2,391 2,347 2,356 302,300
2019/04/10 2,385 2,400 2,338 2,373 598,400
2019/04/09 2,413 2,437 2,395 2,433 736,500
2019/04/08 2,414 2,433 2,354 2,363 594,900
2019/04/05 2,400 2,424 2,371 2,381 338,800
2019/04/04 2,433 2,433 2,360 2,393 365,000
2019/04/03 2,401 2,443 2,354 2,423 553,500
2019/04/02 2,382 2,423 2,366 2,399 696,900
2019/04/01 2,269 2,347 2,253 2,330 742,500
2019/03/29 2,317 2,322 2,224 2,224 839,900
2019/03/28 2,371 2,388 2,292 2,312 593,500
2019/03/27 2,439 2,439 2,350 2,421 887,300
2019/03/26 2,552 2,553 2,446 2,463 1,209,300
2019/03/25 2,614 2,624 2,525 2,532 834,800
2019/03/22 2,661 2,706 2,618 2,700 733,500
2019/03/20 2,689 2,718 2,682 2,687 711,000
2019/03/19 2,657 2,704 2,614 2,689 953,800
2019/03/18 2,609 2,671 2,591 2,603 653,800
2019/03/15 2,535 2,604 2,504 2,588 1,099,500
2019/03/14 2,410 2,535 2,410 2,511 848,000
2019/03/13 2,448 2,482 2,357 2,370 788,400
2019/03/12 2,394 2,450 2,394 2,413 666,400
2019/03/11 2,325 2,350 2,299 2,342 370,600
2019/03/08 2,363 2,374 2,319 2,324 490,000
2019/03/07 2,403 2,431 2,384 2,405 375,900
2019/03/06 2,425 2,437 2,393 2,396 401,900
2019/03/05 2,423 2,440 2,393 2,433 646,500
2019/03/04 2,387 2,452 2,375 2,445 689,000
2019/03/01 2,343 2,362 2,326 2,355 411,400
2019/02/28 2,373 2,407 2,343 2,344 558,300
2019/02/27 2,338 2,363 2,322 2,360 374,300
2019/02/26 2,348 2,359 2,318 2,331 451,700
2019/02/25 2,397 2,399 2,365 2,386 323,500
2019/02/22 2,359 2,386 2,342 2,382 398,800
2019/02/21 2,437 2,437 2,363 2,385 759,900
2019/02/20 2,444 2,460 2,430 2,439 758,400
2019/02/19 2,425 2,484 2,417 2,466 675,900
2019/02/18 2,350 2,489 2,329 2,466 1,030,700
2019/02/15 2,278 2,372 2,250 2,260 924,400
2019/02/14 2,368 2,378 2,307 2,348 663,900
2019/02/13 2,351 2,376 2,314 2,337 1,045,700
2019/02/12 2,316 2,319 2,244 2,276 770,100
2019/02/08 2,324 2,336 2,263 2,293 799,600
2019/02/07 2,500 2,521 2,370 2,384 612,900
2019/02/06 2,470 2,491 2,424 2,484 339,600
2019/02/05 2,507 2,512 2,443 2,466 369,400
2019/02/04 2,516 2,545 2,506 2,529 504,300
2019/02/01 2,441 2,494 2,425 2,480 639,400
2019/01/31 2,410 2,474 2,391 2,456 821,400
2019/01/30 2,370 2,438 2,326 2,343 713,800
2019/01/29 2,400 2,430 2,328 2,364 510,300
2019/01/28 2,412 2,448 2,396 2,429 519,400
2019/01/25 2,390 2,440 2,388 2,418 548,400
2019/01/24 2,321 2,377 2,300 2,373 418,200
2019/01/23 2,385 2,390 2,326 2,335 784,600
2019/01/22 2,484 2,512 2,408 2,433 528,700
2019/01/21 2,414 2,522 2,412 2,501 816,300
2019/01/18 2,362 2,392 2,349 2,364 570,300
2019/01/17 2,372 2,419 2,338 2,375 551,800
2019/01/16 2,519 2,534 2,358 2,372 1,011,600
2019/01/15 2,457 2,525 2,426 2,510 1,088,400
2019/01/11 2,465 2,516 2,437 2,495 689,600
2019/01/10 2,500 2,565 2,436 2,436 1,065,200
2019/01/09 2,482 2,495 2,426 2,464 863,600
2019/01/08 2,350 2,448 2,347 2,430 904,000
2019/01/07 2,386 2,389 2,285 2,290 688,600
2019/01/04 2,264 2,284 2,157 2,270 1,110,700

このページの先頭へ