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
2020/12/30 1,831 1,845 1,813 1,837 130,900
2020/12/29 1,798 1,842 1,796 1,841 190,500
2020/12/28 1,826 1,831 1,792 1,804 227,000
2020/12/25 1,820 1,841 1,808 1,814 128,800
2020/12/24 1,790 1,855 1,784 1,818 405,700
2020/12/23 1,737 1,752 1,719 1,750 147,100
2020/12/22 1,785 1,785 1,724 1,733 312,600
2020/12/21 1,850 1,855 1,800 1,810 247,700
2020/12/18 1,820 1,850 1,815 1,850 355,800
2020/12/17 1,840 1,847 1,817 1,824 200,600
2020/12/16 1,813 1,866 1,813 1,846 367,800
2020/12/15 1,787 1,800 1,773 1,793 136,000
2020/12/14 1,768 1,814 1,762 1,811 219,800
2020/12/11 1,764 1,780 1,751 1,772 214,100
2020/12/10 1,743 1,776 1,739 1,753 261,400
2020/12/09 1,728 1,741 1,715 1,733 209,200
2020/12/08 1,732 1,734 1,708 1,722 311,100
2020/12/07 1,805 1,808 1,749 1,758 235,100
2020/12/04 1,811 1,811 1,765 1,771 288,000
2020/12/03 1,852 1,863 1,810 1,816 193,100
2020/12/02 1,817 1,855 1,806 1,846 360,900
2020/12/01 1,781 1,806 1,762 1,796 260,700
2020/11/30 1,814 1,821 1,771 1,774 510,300
2020/11/27 1,815 1,878 1,812 1,831 376,100
2020/11/26 1,785 1,827 1,769 1,820 237,700
2020/11/25 1,870 1,881 1,800 1,801 335,300
2020/11/24 1,809 1,852 1,809 1,822 501,800
2020/11/20 1,751 1,770 1,731 1,769 203,300
2020/11/19 1,735 1,748 1,722 1,746 237,200
2020/11/18 1,769 1,779 1,730 1,762 231,800
2020/11/17 1,792 1,795 1,762 1,783 399,400
2020/11/16 1,718 1,763 1,715 1,757 450,700
2020/11/13 1,699 1,734 1,656 1,679 655,100
2020/11/12 1,724 1,731 1,687 1,710 341,200
2020/11/11 1,718 1,748 1,711 1,734 539,200
2020/11/10 1,694 1,717 1,653 1,670 629,800
2020/11/09 1,594 1,599 1,573 1,597 206,200
2020/11/06 1,571 1,597 1,559 1,586 269,400
2020/11/05 1,557 1,565 1,526 1,558 327,900
2020/11/04 1,590 1,600 1,551 1,556 368,700
2020/11/02 1,543 1,565 1,536 1,545 214,900
2020/10/30 1,538 1,564 1,514 1,520 207,800
2020/10/29 1,515 1,540 1,504 1,538 254,500
2020/10/28 1,560 1,564 1,539 1,549 186,400
2020/10/27 1,568 1,582 1,551 1,579 209,100
2020/10/26 1,598 1,615 1,583 1,599 230,200
2020/10/23 1,603 1,614 1,579 1,586 240,700
2020/10/22 1,569 1,581 1,551 1,563 170,600
2020/10/21 1,560 1,593 1,545 1,579 239,200
2020/10/20 1,550 1,557 1,526 1,533 245,900
2020/10/19 1,571 1,587 1,568 1,575 198,600
2020/10/16 1,586 1,592 1,566 1,566 184,200
2020/10/15 1,600 1,617 1,582 1,605 142,600
2020/10/14 1,580 1,604 1,575 1,601 205,000
2020/10/13 1,621 1,625 1,590 1,608 193,500
2020/10/12 1,613 1,621 1,598 1,620 127,300
2020/10/09 1,625 1,643 1,603 1,616 261,400
2020/10/08 1,610 1,620 1,596 1,607 243,000
2020/10/07 1,591 1,600 1,571 1,593 286,800
2020/10/06 1,541 1,610 1,541 1,594 671,700
2020/10/05 1,530 1,557 1,516 1,520 270,400
2020/10/02 1,503 1,534 1,486 1,493 543,900
2020/09/30 1,534 1,534 1,500 1,501 381,700
2020/09/29 1,565 1,568 1,532 1,543 340,000
2020/09/28 1,557 1,557 1,522 1,553 360,400
2020/09/25 1,560 1,565 1,535 1,542 320,800
2020/09/24 1,583 1,583 1,532 1,538 513,300
2020/09/23 1,601 1,601 1,563 1,593 389,800
2020/09/18 1,644 1,651 1,628 1,636 358,000
2020/09/17 1,638 1,654 1,628 1,637 206,200
2020/09/16 1,644 1,644 1,614 1,617 215,700
2020/09/15 1,644 1,659 1,623 1,636 148,500
2020/09/14 1,655 1,680 1,648 1,655 297,900
2020/09/11 1,604 1,637 1,598 1,633 287,800
2020/09/10 1,600 1,621 1,595 1,620 342,400
2020/09/09 1,597 1,597 1,568 1,592 388,400
2020/09/08 1,601 1,618 1,600 1,610 224,300
2020/09/07 1,590 1,618 1,588 1,601 276,200
2020/09/04 1,591 1,603 1,584 1,602 230,300
2020/09/03 1,635 1,639 1,600 1,600 333,700
2020/09/02 1,641 1,645 1,612 1,620 384,600
2020/09/01 1,661 1,661 1,634 1,649 232,700
2020/08/31 1,676 1,710 1,671 1,682 327,700
2020/08/28 1,659 1,685 1,633 1,647 495,200
2020/08/27 1,632 1,648 1,626 1,648 178,700
2020/08/26 1,621 1,639 1,614 1,633 225,000
2020/08/25 1,640 1,658 1,629 1,637 374,600
2020/08/24 1,612 1,624 1,594 1,602 284,200
2020/08/21 1,629 1,647 1,614 1,616 278,000
2020/08/20 1,627 1,652 1,623 1,630 478,700
2020/08/19 1,648 1,655 1,623 1,643 461,600
2020/08/18 1,673 1,683 1,648 1,674 330,800
2020/08/17 1,729 1,761 1,660 1,682 665,000
2020/08/14 1,730 1,738 1,701 1,721 381,600
2020/08/13 1,766 1,770 1,723 1,744 301,800
2020/08/12 1,706 1,744 1,698 1,739 368,000
2020/08/11 1,650 1,716 1,650 1,700 486,000
2020/08/07 1,619 1,651 1,610 1,625 212,300
2020/08/06 1,600 1,656 1,600 1,630 372,900
2020/08/05 1,561 1,624 1,558 1,611 271,900
2020/08/04 1,558 1,592 1,556 1,563 231,900
2020/08/03 1,537 1,556 1,529 1,545 196,000
2020/07/31 1,564 1,569 1,517 1,520 427,600
2020/07/30 1,612 1,615 1,573 1,581 310,900
2020/07/29 1,624 1,625 1,603 1,611 130,000
2020/07/28 1,644 1,663 1,631 1,638 202,000
2020/07/27 1,625 1,640 1,599 1,640 314,900
2020/07/22 1,680 1,696 1,646 1,646 415,100
2020/07/21 1,628 1,653 1,602 1,645 584,600
2020/07/20 1,590 1,646 1,580 1,635 547,300
2020/07/17 1,628 1,645 1,612 1,642 268,300
2020/07/16 1,650 1,682 1,627 1,635 695,100
2020/07/15 1,614 1,647 1,581 1,610 904,000
2020/07/14 1,523 1,539 1,507 1,534 268,500
2020/07/13 1,513 1,542 1,511 1,531 398,700
2020/07/10 1,523 1,523 1,475 1,479 438,400
2020/07/09 1,559 1,559 1,536 1,539 275,600
2020/07/08 1,565 1,592 1,563 1,567 205,800
2020/07/07 1,577 1,589 1,563 1,588 203,300
2020/07/06 1,552 1,585 1,542 1,584 330,700
2020/07/03 1,592 1,607 1,541 1,559 341,000
2020/07/02 1,557 1,587 1,544 1,569 371,500
2020/07/01 1,591 1,591 1,558 1,573 386,600
2020/06/30 1,584 1,617 1,568 1,570 496,600
2020/06/29 1,576 1,576 1,530 1,538 586,800
2020/06/26 1,619 1,619 1,572 1,588 363,200
2020/06/25 1,590 1,596 1,552 1,594 606,600
2020/06/24 1,646 1,658 1,607 1,619 484,800
2020/06/23 1,647 1,685 1,640 1,656 478,500
2020/06/22 1,642 1,658 1,624 1,628 416,300
2020/06/19 1,680 1,680 1,653 1,664 455,900
2020/06/18 1,635 1,663 1,631 1,663 295,900
2020/06/17 1,673 1,681 1,644 1,663 326,800
2020/06/16 1,622 1,676 1,611 1,667 483,500
2020/06/15 1,626 1,638 1,586 1,589 505,700
2020/06/12 1,601 1,633 1,572 1,621 593,500
2020/06/11 1,720 1,725 1,681 1,681 552,500
2020/06/10 1,734 1,755 1,717 1,749 493,700
2020/06/09 1,808 1,817 1,752 1,783 396,300
2020/06/08 1,777 1,805 1,760 1,800 502,600
2020/06/05 1,723 1,735 1,692 1,729 355,900
2020/06/04 1,770 1,775 1,692 1,705 482,300
2020/06/03 1,755 1,769 1,737 1,747 370,600
2020/06/02 1,706 1,741 1,694 1,724 381,300
2020/06/01 1,694 1,696 1,660 1,681 377,800
2020/05/29 1,711 1,731 1,692 1,705 916,700
2020/05/28 1,795 1,827 1,731 1,747 1,195,800
2020/05/27 1,716 1,842 1,700 1,817 996,800
2020/05/26 1,702 1,728 1,686 1,717 585,700
2020/05/25 1,689 1,712 1,684 1,704 531,300
2020/05/22 1,813 1,827 1,641 1,666 1,535,800
2020/05/21 1,660 1,718 1,660 1,693 731,200
2020/05/20 1,631 1,660 1,607 1,659 530,500
2020/05/19 1,672 1,707 1,640 1,648 497,200
2020/05/18 1,600 1,608 1,581 1,596 257,300
2020/05/15 1,582 1,598 1,563 1,571 436,800
2020/05/14 1,580 1,581 1,521 1,528 340,800
2020/05/13 1,577 1,608 1,560 1,597 270,500
2020/05/12 1,608 1,610 1,577 1,605 226,000
2020/05/11 1,624 1,629 1,586 1,607 350,200
2020/05/08 1,567 1,584 1,545 1,578 388,200
2020/05/07 1,630 1,634 1,540 1,552 457,500
2020/05/01 1,628 1,631 1,568 1,586 407,700
2020/04/30 1,600 1,670 1,600 1,632 759,500
2020/04/28 1,556 1,572 1,531 1,551 435,500
2020/04/27 1,539 1,559 1,518 1,553 313,600
2020/04/24 1,514 1,542 1,500 1,528 466,700
2020/04/23 1,447 1,495 1,440 1,492 549,800
2020/04/22 1,435 1,440 1,393 1,422 788,900
2020/04/21 1,443 1,502 1,436 1,489 470,900
2020/04/20 1,494 1,517 1,483 1,503 388,600
2020/04/17 1,531 1,540 1,492 1,505 424,900
2020/04/16 1,503 1,507 1,468 1,496 482,600
2020/04/15 1,551 1,561 1,508 1,529 684,800
2020/04/14 1,576 1,609 1,569 1,599 462,400
2020/04/13 1,640 1,645 1,594 1,602 371,800
2020/04/10 1,644 1,662 1,609 1,653 354,500
2020/04/09 1,703 1,704 1,654 1,668 657,000
2020/04/08 1,653 1,683 1,616 1,648 694,700
2020/04/07 1,654 1,666 1,608 1,643 514,100
2020/04/06 1,510 1,614 1,510 1,603 619,500
2020/04/03 1,613 1,664 1,532 1,550 795,700
2020/04/02 1,516 1,564 1,507 1,562 707,900
2020/04/01 1,550 1,585 1,506 1,519 747,300
2020/03/31 1,505 1,560 1,495 1,521 731,600
2020/03/30 1,490 1,511 1,423 1,508 615,500
2020/03/27 1,599 1,627 1,556 1,588 848,900
2020/03/26 1,571 1,646 1,524 1,571 828,900
2020/03/25 1,590 1,616 1,546 1,608 981,700
2020/03/24 1,445 1,511 1,408 1,459 713,600
2020/03/23 1,335 1,425 1,317 1,395 1,152,700
2020/03/19 1,314 1,357 1,263 1,336 1,182,100
2020/03/18 1,354 1,360 1,310 1,314 797,500
2020/03/17 1,277 1,391 1,262 1,356 808,600
2020/03/16 1,325 1,394 1,294 1,317 732,100
2020/03/13 1,281 1,383 1,262 1,324 962,300
2020/03/12 1,394 1,442 1,347 1,404 1,011,800
2020/03/11 1,471 1,542 1,452 1,454 1,157,400
2020/03/10 1,402 1,471 1,318 1,455 1,842,900
2020/03/09 1,530 1,535 1,380 1,408 1,930,900
2020/03/06 1,735 1,745 1,681 1,699 585,900
2020/03/05 1,797 1,815 1,771 1,787 523,400
2020/03/04 1,762 1,820 1,758 1,808 466,500
2020/03/03 1,842 1,872 1,792 1,810 639,700
2020/03/02 1,768 1,851 1,763 1,802 770,600
2020/02/28 1,791 1,832 1,764 1,802 701,500
2020/02/27 1,895 1,906 1,843 1,862 571,000
2020/02/26 1,905 1,922 1,872 1,913 665,500
2020/02/25 1,910 1,960 1,907 1,951 498,800
2020/02/21 2,022 2,032 2,007 2,027 444,100
2020/02/20 2,018 2,039 1,996 2,000 591,000
2020/02/19 1,980 1,988 1,962 1,978 353,400
2020/02/18 1,990 1,995 1,963 1,967 457,300
2020/02/17 2,010 2,041 2,000 2,019 449,000
2020/02/14 2,081 2,092 2,026 2,041 961,300
2020/02/13 2,155 2,161 2,107 2,131 622,000
2020/02/12 2,144 2,147 2,113 2,131 387,800
2020/02/10 2,127 2,154 2,127 2,150 298,900
2020/02/07 2,168 2,185 2,148 2,177 245,300
2020/02/06 2,192 2,206 2,170 2,181 429,700
2020/02/05 2,138 2,148 2,118 2,126 347,300
2020/02/04 2,073 2,118 2,071 2,108 418,600
2020/02/03 2,085 2,122 2,072 2,109 348,900
2020/01/31 2,131 2,168 2,131 2,141 269,500
2020/01/30 2,170 2,170 2,124 2,141 377,200
2020/01/29 2,191 2,196 2,169 2,182 246,000
2020/01/28 2,174 2,189 2,150 2,176 576,200
2020/01/27 2,239 2,252 2,219 2,220 376,500
2020/01/24 2,302 2,304 2,264 2,304 330,500
2020/01/23 2,305 2,313 2,266 2,301 437,100
2020/01/22 2,376 2,395 2,328 2,348 483,500
2020/01/21 2,425 2,435 2,399 2,400 224,400
2020/01/20 2,428 2,451 2,425 2,436 160,500
2020/01/17 2,420 2,443 2,412 2,430 191,600
2020/01/16 2,444 2,455 2,411 2,425 254,400
2020/01/15 2,452 2,459 2,431 2,444 298,600
2020/01/14 2,532 2,532 2,448 2,470 436,600
2020/01/10 2,535 2,543 2,501 2,529 365,100
2020/01/09 2,595 2,604 2,531 2,558 593,300
2020/01/08 2,638 2,664 2,594 2,642 563,000
2020/01/07 2,608 2,631 2,582 2,631 371,100
2020/01/06 2,532 2,616 2,530 2,602 586,400

このページの先頭へ