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
2021/12/30 2,246 2,259 2,234 2,248 140,900
2021/12/29 2,227 2,260 2,220 2,256 221,600
2021/12/28 2,234 2,234 2,190 2,223 374,900
2021/12/27 2,220 2,227 2,186 2,199 644,500
2021/12/24 2,312 2,312 2,263 2,271 133,000
2021/12/23 2,275 2,300 2,274 2,300 160,100
2021/12/22 2,243 2,266 2,240 2,255 187,600
2021/12/21 2,258 2,259 2,226 2,238 191,400
2021/12/20 2,294 2,297 2,236 2,240 269,400
2021/12/17 2,353 2,371 2,317 2,331 374,700
2021/12/16 2,340 2,358 2,319 2,340 215,300
2021/12/15 2,324 2,342 2,305 2,325 168,700
2021/12/14 2,305 2,325 2,301 2,314 222,500
2021/12/13 2,370 2,375 2,308 2,310 209,300
2021/12/10 2,370 2,394 2,335 2,340 355,200
2021/12/09 2,365 2,389 2,339 2,346 449,400
2021/12/08 2,358 2,382 2,345 2,365 266,700
2021/12/07 2,305 2,338 2,298 2,338 254,300
2021/12/06 2,254 2,282 2,243 2,262 240,900
2021/12/03 2,223 2,256 2,205 2,250 472,300
2021/12/02 2,245 2,269 2,206 2,226 305,500
2021/12/01 2,210 2,285 2,210 2,256 315,400
2021/11/30 2,276 2,307 2,220 2,225 403,000
2021/11/29 2,224 2,249 2,195 2,226 440,800
2021/11/26 2,346 2,346 2,271 2,294 381,600
2021/11/25 2,345 2,398 2,341 2,386 343,400
2021/11/24 2,288 2,350 2,283 2,334 644,400
2021/11/22 2,217 2,265 2,211 2,238 711,300
2021/11/19 2,248 2,289 2,230 2,287 456,300
2021/11/18 2,317 2,322 2,177 2,218 1,085,500
2021/11/17 2,385 2,400 2,349 2,349 260,300
2021/11/16 2,391 2,430 2,383 2,392 382,700
2021/11/15 2,368 2,376 2,342 2,373 278,400
2021/11/12 2,359 2,392 2,342 2,357 273,600
2021/11/11 2,364 2,395 2,331 2,344 567,800
2021/11/10 2,345 2,454 2,336 2,401 885,800
2021/11/09 2,305 2,333 2,301 2,301 278,900
2021/11/08 2,329 2,368 2,305 2,305 362,000
2021/11/05 2,320 2,323 2,288 2,305 330,500
2021/11/04 2,358 2,370 2,326 2,365 510,000
2021/11/02 2,399 2,412 2,360 2,360 401,100
2021/11/01 2,362 2,389 2,336 2,368 391,000
2021/10/29 2,393 2,410 2,330 2,333 403,000
2021/10/28 2,440 2,445 2,381 2,392 1,124,600
2021/10/27 2,522 2,532 2,469 2,480 338,600
2021/10/26 2,500 2,545 2,476 2,518 263,800
2021/10/25 2,451 2,489 2,447 2,474 237,800
2021/10/22 2,459 2,475 2,433 2,454 333,600
2021/10/21 2,507 2,541 2,480 2,482 474,300
2021/10/20 2,549 2,565 2,493 2,497 333,800
2021/10/19 2,542 2,550 2,501 2,523 279,900
2021/10/18 2,466 2,554 2,462 2,543 345,900
2021/10/15 2,453 2,468 2,413 2,459 459,400
2021/10/14 2,479 2,480 2,377 2,407 721,700
2021/10/13 2,573 2,579 2,509 2,515 427,200
2021/10/12 2,563 2,598 2,557 2,573 325,200
2021/10/11 2,506 2,563 2,505 2,550 393,900
2021/10/08 2,609 2,611 2,455 2,467 944,300
2021/10/07 2,586 2,598 2,515 2,559 731,200
2021/10/06 2,618 2,695 2,605 2,636 697,100
2021/10/05 2,588 2,607 2,529 2,580 662,400
2021/10/04 2,594 2,622 2,530 2,538 419,700
2021/10/01 2,540 2,573 2,492 2,516 585,500
2021/09/30 2,608 2,627 2,533 2,541 512,700
2021/09/29 2,559 2,587 2,522 2,578 552,400
2021/09/28 2,559 2,586 2,552 2,585 534,200
2021/09/27 2,497 2,543 2,493 2,535 509,100
2021/09/24 2,470 2,492 2,454 2,468 521,000
2021/09/22 2,380 2,405 2,361 2,397 376,400
2021/09/21 2,331 2,383 2,322 2,372 442,700
2021/09/17 2,419 2,441 2,393 2,429 430,100
2021/09/16 2,448 2,467 2,414 2,429 442,500
2021/09/15 2,430 2,435 2,380 2,400 369,800
2021/09/14 2,395 2,456 2,389 2,454 578,000
2021/09/13 2,320 2,349 2,316 2,349 324,900
2021/09/10 2,332 2,335 2,302 2,317 378,500
2021/09/09 2,311 2,324 2,292 2,310 227,900
2021/09/08 2,310 2,340 2,292 2,320 371,500
2021/09/07 2,255 2,303 2,231 2,298 602,700
2021/09/06 2,265 2,274 2,210 2,226 708,300
2021/09/03 2,263 2,277 2,245 2,257 481,700
2021/09/02 2,222 2,240 2,211 2,215 303,300
2021/09/01 2,229 2,251 2,218 2,225 353,300
2021/08/31 2,180 2,204 2,177 2,188 405,000
2021/08/30 2,209 2,234 2,188 2,209 565,400
2021/08/27 2,131 2,147 2,107 2,144 485,500
2021/08/26 2,216 2,225 2,172 2,181 300,500
2021/08/25 2,208 2,238 2,179 2,182 399,800
2021/08/24 2,166 2,196 2,146 2,174 627,600
2021/08/23 2,145 2,148 2,116 2,126 488,500
2021/08/20 2,099 2,123 2,080 2,107 556,700
2021/08/19 2,194 2,200 2,122 2,130 886,900
2021/08/18 2,251 2,292 2,187 2,267 831,600
2021/08/17 2,410 2,424 2,285 2,285 675,700
2021/08/16 2,450 2,464 2,402 2,435 388,500
2021/08/13 2,522 2,544 2,459 2,478 425,300
2021/08/12 2,598 2,630 2,529 2,540 428,600
2021/08/11 2,622 2,644 2,542 2,548 844,800
2021/08/10 2,838 2,900 2,611 2,630 1,054,300
2021/08/06 2,676 2,825 2,646 2,811 739,100
2021/08/05 2,624 2,685 2,620 2,676 524,000
2021/08/04 2,626 2,664 2,616 2,655 419,100
2021/08/03 2,575 2,599 2,562 2,592 118,500
2021/08/02 2,574 2,608 2,563 2,608 210,200
2021/07/30 2,532 2,561 2,532 2,538 219,500
2021/07/29 2,541 2,549 2,512 2,549 220,200
2021/07/28 2,484 2,531 2,473 2,530 209,700
2021/07/27 2,515 2,539 2,503 2,526 175,200
2021/07/26 2,492 2,504 2,468 2,476 147,700
2021/07/21 2,458 2,476 2,436 2,437 249,600
2021/07/20 2,443 2,454 2,396 2,398 379,100
2021/07/19 2,540 2,540 2,485 2,501 244,500
2021/07/16 2,584 2,595 2,565 2,587 277,700
2021/07/15 2,582 2,612 2,580 2,597 188,100
2021/07/14 2,599 2,634 2,597 2,603 261,300
2021/07/13 2,566 2,608 2,555 2,587 318,000
2021/07/12 2,568 2,568 2,519 2,542 377,900
2021/07/09 2,474 2,488 2,452 2,484 426,600
2021/07/08 2,544 2,557 2,517 2,528 526,500
2021/07/07 2,569 2,588 2,555 2,585 351,300
2021/07/06 2,604 2,663 2,585 2,642 392,900
2021/07/05 2,562 2,568 2,535 2,554 184,100
2021/07/02 2,574 2,622 2,565 2,591 358,300
2021/07/01 2,597 2,600 2,510 2,534 262,900
2021/06/30 2,539 2,563 2,522 2,547 366,800
2021/06/29 2,533 2,533 2,484 2,506 359,100
2021/06/28 2,528 2,555 2,518 2,550 205,800
2021/06/25 2,515 2,535 2,507 2,524 269,400
2021/06/24 2,465 2,508 2,447 2,494 173,400
2021/06/23 2,432 2,481 2,421 2,481 224,600
2021/06/22 2,420 2,465 2,393 2,445 331,600
2021/06/21 2,342 2,360 2,325 2,337 279,800
2021/06/18 2,470 2,471 2,388 2,390 462,500
2021/06/17 2,507 2,526 2,482 2,502 190,600
2021/06/16 2,463 2,524 2,462 2,505 279,700
2021/06/15 2,434 2,460 2,424 2,455 124,200
2021/06/14 2,475 2,478 2,438 2,448 128,600
2021/06/11 2,448 2,478 2,425 2,474 199,500
2021/06/10 2,443 2,474 2,431 2,448 144,500
2021/06/09 2,470 2,496 2,457 2,464 138,100
2021/06/08 2,428 2,459 2,415 2,457 165,500
2021/06/07 2,455 2,463 2,419 2,435 229,800
2021/06/04 2,508 2,511 2,457 2,470 401,700
2021/06/03 2,379 2,460 2,375 2,458 370,400
2021/06/02 2,365 2,396 2,353 2,374 365,500
2021/06/01 2,300 2,342 2,281 2,332 274,800
2021/05/31 2,310 2,310 2,258 2,281 221,900
2021/05/28 2,306 2,343 2,300 2,330 217,800
2021/05/27 2,350 2,350 2,264 2,264 525,900
2021/05/26 2,312 2,364 2,307 2,350 229,500
2021/05/25 2,362 2,367 2,330 2,348 167,400
2021/05/24 2,371 2,394 2,349 2,354 149,100
2021/05/21 2,353 2,376 2,343 2,353 264,300
2021/05/20 2,410 2,411 2,376 2,387 195,200
2021/05/19 2,487 2,492 2,440 2,448 194,000
2021/05/18 2,442 2,497 2,440 2,483 203,700
2021/05/17 2,409 2,428 2,387 2,416 151,600
2021/05/14 2,417 2,432 2,374 2,395 256,500
2021/05/13 2,450 2,470 2,383 2,398 254,000
2021/05/12 2,501 2,528 2,423 2,434 348,100
2021/05/11 2,553 2,576 2,491 2,520 416,600
2021/05/10 2,585 2,625 2,567 2,603 357,300
2021/05/07 2,488 2,547 2,476 2,538 240,800
2021/05/06 2,449 2,510 2,432 2,497 456,600
2021/04/30 2,362 2,393 2,348 2,349 185,400
2021/04/28 2,337 2,362 2,328 2,351 146,200
2021/04/27 2,338 2,357 2,317 2,337 178,800
2021/04/26 2,371 2,375 2,347 2,348 159,100
2021/04/23 2,399 2,399 2,355 2,375 183,300
2021/04/22 2,409 2,426 2,383 2,395 209,900
2021/04/21 2,364 2,383 2,325 2,380 377,100
2021/04/20 2,422 2,437 2,402 2,431 240,900
2021/04/19 2,445 2,459 2,426 2,440 198,600
2021/04/16 2,499 2,500 2,451 2,474 319,600
2021/04/15 2,389 2,473 2,389 2,454 520,100
2021/04/14 2,357 2,362 2,323 2,346 287,000
2021/04/13 2,369 2,402 2,360 2,370 255,900
2021/04/12 2,411 2,420 2,378 2,385 407,900
2021/04/09 2,439 2,451 2,425 2,432 263,900
2021/04/08 2,521 2,528 2,455 2,462 261,800
2021/04/07 2,523 2,540 2,498 2,525 255,800
2021/04/06 2,557 2,561 2,500 2,534 233,200
2021/04/05 2,567 2,605 2,550 2,584 181,300
2021/04/02 2,661 2,665 2,552 2,579 222,700
2021/04/01 2,641 2,666 2,611 2,627 236,800
2021/03/31 2,652 2,684 2,616 2,637 376,100
2021/03/30 2,640 2,712 2,618 2,696 474,200
2021/03/29 2,750 2,766 2,691 2,715 607,000
2021/03/26 2,702 2,728 2,689 2,700 454,800
2021/03/25 2,626 2,682 2,626 2,652 399,900
2021/03/24 2,603 2,611 2,532 2,576 511,900
2021/03/23 2,700 2,720 2,653 2,653 353,400
2021/03/22 2,663 2,741 2,653 2,720 477,400
2021/03/19 2,602 2,658 2,590 2,650 662,600
2021/03/18 2,682 2,689 2,645 2,686 339,400
2021/03/17 2,694 2,710 2,665 2,683 286,900
2021/03/16 2,740 2,760 2,704 2,724 318,700
2021/03/15 2,715 2,767 2,703 2,746 299,000
2021/03/12 2,691 2,720 2,644 2,715 445,100
2021/03/11 2,704 2,727 2,649 2,651 415,200
2021/03/10 2,696 2,703 2,627 2,664 494,000
2021/03/09 2,700 2,735 2,679 2,729 401,500
2021/03/08 2,699 2,747 2,687 2,705 523,400
2021/03/05 2,593 2,654 2,563 2,640 820,500
2021/03/04 2,561 2,593 2,516 2,543 334,400
2021/03/03 2,534 2,560 2,495 2,554 317,700
2021/03/02 2,590 2,599 2,495 2,520 529,900
2021/03/01 2,568 2,607 2,550 2,606 295,500
2021/02/26 2,576 2,603 2,548 2,552 436,800
2021/02/25 2,620 2,664 2,601 2,602 519,200
2021/02/24 2,535 2,550 2,520 2,527 376,400
2021/02/22 2,501 2,511 2,463 2,485 289,500
2021/02/19 2,471 2,499 2,435 2,473 368,300
2021/02/18 2,582 2,582 2,506 2,521 530,400
2021/02/17 2,573 2,606 2,563 2,597 304,600
2021/02/16 2,583 2,622 2,551 2,573 308,200
2021/02/15 2,558 2,618 2,541 2,576 486,000
2021/02/12 2,599 2,612 2,493 2,509 665,400
2021/02/10 2,402 2,477 2,381 2,386 458,500
2021/02/09 2,413 2,422 2,359 2,365 265,400
2021/02/08 2,309 2,385 2,300 2,374 343,000
2021/02/05 2,308 2,310 2,269 2,278 318,200
2021/02/04 2,300 2,330 2,289 2,320 192,500
2021/02/03 2,260 2,288 2,244 2,280 226,600
2021/02/02 2,255 2,278 2,218 2,253 291,200
2021/02/01 2,282 2,282 2,233 2,237 464,300
2021/01/29 2,350 2,370 2,313 2,315 499,000
2021/01/28 2,349 2,413 2,330 2,370 1,015,000
2021/01/27 2,354 2,384 2,331 2,381 485,200
2021/01/26 2,303 2,317 2,243 2,267 262,400
2021/01/25 2,314 2,348 2,314 2,321 235,700
2021/01/22 2,290 2,347 2,280 2,305 320,300
2021/01/21 2,311 2,356 2,304 2,319 464,200
2021/01/20 2,249 2,295 2,230 2,292 375,100
2021/01/19 2,174 2,235 2,152 2,214 340,800
2021/01/18 2,171 2,202 2,159 2,193 297,100
2021/01/15 2,231 2,269 2,199 2,207 465,100
2021/01/14 2,150 2,180 2,127 2,159 538,800
2021/01/13 2,083 2,207 2,083 2,186 582,500
2021/01/12 2,021 2,069 2,011 2,060 363,100
2021/01/08 1,982 2,022 1,960 2,002 314,800
2021/01/07 1,988 2,032 1,978 1,985 456,900
2021/01/06 1,860 1,983 1,860 1,958 608,300
2021/01/05 1,808 1,845 1,808 1,840 138,300
2021/01/04 1,849 1,853 1,793 1,829 177,400

このページの先頭へ