1. HOME >
  2. 株価時系列 >
  3. 5021 >
  4. 2020年

5021 コスモエネルギーホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8311,8451,8131,837130,9001,837
2020-12-291,7981,8421,7961,841190,5001,841
2020-12-281,8261,8311,7921,804227,0001,804
2020-12-251,8201,8411,8081,814128,8001,814
2020-12-241,7901,8551,7841,818405,7001,818
2020-12-231,7371,7521,7191,750147,1001,750
2020-12-221,7851,7851,7241,733312,6001,733
2020-12-211,8501,8551,8001,810247,7001,810
2020-12-181,8201,8501,8151,850355,8001,850
2020-12-171,8401,8471,8171,824200,6001,824
2020-12-161,8131,8661,8131,846367,8001,846
2020-12-151,7871,8001,7731,793136,0001,793
2020-12-141,7681,8141,7621,811219,8001,811
2020-12-111,7641,7801,7511,772214,1001,772
2020-12-101,7431,7761,7391,753261,4001,753
2020-12-091,7281,7411,7151,733209,2001,733
2020-12-081,7321,7341,7081,722311,1001,722
2020-12-071,8051,8081,7491,758235,1001,758
2020-12-041,8111,8111,7651,771288,0001,771
2020-12-031,8521,8631,8101,816193,1001,816
2020-12-021,8171,8551,8061,846360,9001,846
2020-12-011,7811,8061,7621,796260,7001,796
2020-11-301,8141,8211,7711,774510,3001,774
2020-11-271,8151,8781,8121,831376,1001,831
2020-11-261,7851,8271,7691,820237,7001,820
2020-11-251,8701,8811,8001,801335,3001,801
2020-11-241,8091,8521,8091,822501,8001,822
2020-11-201,7511,7701,7311,769203,3001,769
2020-11-191,7351,7481,7221,746237,2001,746
2020-11-181,7691,7791,7301,762231,8001,762
2020-11-171,7921,7951,7621,783399,4001,783
2020-11-161,7181,7631,7151,757450,7001,757
2020-11-131,6991,7341,6561,679655,1001,679
2020-11-121,7241,7311,6871,710341,2001,710
2020-11-111,7181,7481,7111,734539,2001,734
2020-11-101,6941,7171,6531,670629,8001,670
2020-11-091,5941,5991,5731,597206,2001,597
2020-11-061,5711,5971,5591,586269,4001,586
2020-11-051,5571,5651,5261,558327,9001,558
2020-11-041,5901,6001,5511,556368,7001,556
2020-11-021,5431,5651,5361,545214,9001,545
2020-10-301,5381,5641,5141,520207,8001,520
2020-10-291,5151,5401,5041,538254,5001,538
2020-10-281,5601,5641,5391,549186,4001,549
2020-10-271,5681,5821,5511,579209,1001,579
2020-10-261,5981,6151,5831,599230,2001,599
2020-10-231,6031,6141,5791,586240,7001,586
2020-10-221,5691,5811,5511,563170,6001,563
2020-10-211,5601,5931,5451,579239,2001,579
2020-10-201,5501,5571,5261,533245,9001,533
2020-10-191,5711,5871,5681,575198,6001,575
2020-10-161,5861,5921,5661,566184,2001,566
2020-10-151,6001,6171,5821,605142,6001,605
2020-10-141,5801,6041,5751,601205,0001,601
2020-10-131,6211,6251,5901,608193,5001,608
2020-10-121,6131,6211,5981,620127,3001,620
2020-10-091,6251,6431,6031,616261,4001,616
2020-10-081,6101,6201,5961,607243,0001,607
2020-10-071,5911,6001,5711,593286,8001,593
2020-10-061,5411,6101,5411,594671,7001,594
2020-10-051,5301,5571,5161,520270,4001,520
2020-10-021,5031,5341,4861,493543,9001,493
2020-09-301,5341,5341,5001,501381,7001,501
2020-09-291,5651,5681,5321,543340,0001,543
2020-09-281,5571,5571,5221,553360,4001,553
2020-09-251,5601,5651,5351,542320,8001,542
2020-09-241,5831,5831,5321,538513,3001,538
2020-09-231,6011,6011,5631,593389,8001,593
2020-09-181,6441,6511,6281,636358,0001,636
2020-09-171,6381,6541,6281,637206,2001,637
2020-09-161,6441,6441,6141,617215,7001,617
2020-09-151,6441,6591,6231,636148,5001,636
2020-09-141,6551,6801,6481,655297,9001,655
2020-09-111,6041,6371,5981,633287,8001,633
2020-09-101,6001,6211,5951,620342,4001,620
2020-09-091,5971,5971,5681,592388,4001,592
2020-09-081,6011,6181,6001,610224,3001,610
2020-09-071,5901,6181,5881,601276,2001,601
2020-09-041,5911,6031,5841,602230,3001,602
2020-09-031,6351,6391,6001,600333,7001,600
2020-09-021,6411,6451,6121,620384,6001,620
2020-09-011,6611,6611,6341,649232,7001,649
2020-08-311,6761,7101,6711,682327,7001,682
2020-08-281,6591,6851,6331,647495,2001,647
2020-08-271,6321,6481,6261,648178,7001,648
2020-08-261,6211,6391,6141,633225,0001,633
2020-08-251,6401,6581,6291,637374,6001,637
2020-08-241,6121,6241,5941,602284,2001,602
2020-08-211,6291,6471,6141,616278,0001,616
2020-08-201,6271,6521,6231,630478,7001,630
2020-08-191,6481,6551,6231,643461,6001,643
2020-08-181,6731,6831,6481,674330,8001,674
2020-08-171,7291,7611,6601,682665,0001,682
2020-08-141,7301,7381,7011,721381,6001,721
2020-08-131,7661,7701,7231,744301,8001,744
2020-08-121,7061,7441,6981,739368,0001,739
2020-08-111,6501,7161,6501,700486,0001,700
2020-08-071,6191,6511,6101,625212,3001,625
2020-08-061,6001,6561,6001,630372,9001,630
2020-08-051,5611,6241,5581,611271,9001,611
2020-08-041,5581,5921,5561,563231,9001,563
2020-08-031,5371,5561,5291,545196,0001,545
2020-07-311,5641,5691,5171,520427,6001,520
2020-07-301,6121,6151,5731,581310,9001,581
2020-07-291,6241,6251,6031,611130,0001,611
2020-07-281,6441,6631,6311,638202,0001,638
2020-07-271,6251,6401,5991,640314,9001,640
2020-07-221,6801,6961,6461,646415,1001,646
2020-07-211,6281,6531,6021,645584,6001,645
2020-07-201,5901,6461,5801,635547,3001,635
2020-07-171,6281,6451,6121,642268,3001,642
2020-07-161,6501,6821,6271,635695,1001,635
2020-07-151,6141,6471,5811,610904,0001,610
2020-07-141,5231,5391,5071,534268,5001,534
2020-07-131,5131,5421,5111,531398,7001,531
2020-07-101,5231,5231,4751,479438,4001,479
2020-07-091,5591,5591,5361,539275,6001,539
2020-07-081,5651,5921,5631,567205,8001,567
2020-07-071,5771,5891,5631,588203,3001,588
2020-07-061,5521,5851,5421,584330,7001,584
2020-07-031,5921,6071,5411,559341,0001,559
2020-07-021,5571,5871,5441,569371,5001,569
2020-07-011,5911,5911,5581,573386,6001,573
2020-06-301,5841,6171,5681,570496,6001,570
2020-06-291,5761,5761,5301,538586,8001,538
2020-06-261,6191,6191,5721,588363,2001,588
2020-06-251,5901,5961,5521,594606,6001,594
2020-06-241,6461,6581,6071,619484,8001,619
2020-06-231,6471,6851,6401,656478,5001,656
2020-06-221,6421,6581,6241,628416,3001,628
2020-06-191,6801,6801,6531,664455,9001,664
2020-06-181,6351,6631,6311,663295,9001,663
2020-06-171,6731,6811,6441,663326,8001,663
2020-06-161,6221,6761,6111,667483,5001,667
2020-06-151,6261,6381,5861,589505,7001,589
2020-06-121,6011,6331,5721,621593,5001,621
2020-06-111,7201,7251,6811,681552,5001,681
2020-06-101,7341,7551,7171,749493,7001,749
2020-06-091,8081,8171,7521,783396,3001,783
2020-06-081,7771,8051,7601,800502,6001,800
2020-06-051,7231,7351,6921,729355,9001,729
2020-06-041,7701,7751,6921,705482,3001,705
2020-06-031,7551,7691,7371,747370,6001,747
2020-06-021,7061,7411,6941,724381,3001,724
2020-06-011,6941,6961,6601,681377,8001,681
2020-05-291,7111,7311,6921,705916,7001,705
2020-05-281,7951,8271,7311,7471,195,8001,747
2020-05-271,7161,8421,7001,817996,8001,817
2020-05-261,7021,7281,6861,717585,7001,717
2020-05-251,6891,7121,6841,704531,3001,704
2020-05-221,8131,8271,6411,6661,535,8001,666
2020-05-211,6601,7181,6601,693731,2001,693
2020-05-201,6311,6601,6071,659530,5001,659
2020-05-191,6721,7071,6401,648497,2001,648
2020-05-181,6001,6081,5811,596257,3001,596
2020-05-151,5821,5981,5631,571436,8001,571
2020-05-141,5801,5811,5211,528340,8001,528
2020-05-131,5771,6081,5601,597270,5001,597
2020-05-121,6081,6101,5771,605226,0001,605
2020-05-111,6241,6291,5861,607350,2001,607
2020-05-081,5671,5841,5451,578388,2001,578
2020-05-071,6301,6341,5401,552457,5001,552
2020-05-011,6281,6311,5681,586407,7001,586
2020-04-301,6001,6701,6001,632759,5001,632
2020-04-281,5561,5721,5311,551435,5001,551
2020-04-271,5391,5591,5181,553313,6001,553
2020-04-241,5141,5421,5001,528466,7001,528
2020-04-231,4471,4951,4401,492549,8001,492
2020-04-221,4351,4401,3931,422788,9001,422
2020-04-211,4431,5021,4361,489470,9001,489
2020-04-201,4941,5171,4831,503388,6001,503
2020-04-171,5311,5401,4921,505424,9001,505
2020-04-161,5031,5071,4681,496482,6001,496
2020-04-151,5511,5611,5081,529684,8001,529
2020-04-141,5761,6091,5691,599462,4001,599
2020-04-131,6401,6451,5941,602371,8001,602
2020-04-101,6441,6621,6091,653354,5001,653
2020-04-091,7031,7041,6541,668657,0001,668
2020-04-081,6531,6831,6161,648694,7001,648
2020-04-071,6541,6661,6081,643514,1001,643
2020-04-061,5101,6141,5101,603619,5001,603
2020-04-031,6131,6641,5321,550795,7001,550
2020-04-021,5161,5641,5071,562707,9001,562
2020-04-011,5501,5851,5061,519747,3001,519
2020-03-311,5051,5601,4951,521731,6001,521
2020-03-301,4901,5111,4231,508615,5001,508
2020-03-271,5991,6271,5561,588848,9001,588
2020-03-261,5711,6461,5241,571828,9001,571
2020-03-251,5901,6161,5461,608981,7001,608
2020-03-241,4451,5111,4081,459713,6001,459
2020-03-231,3351,4251,3171,3951,152,7001,395
2020-03-191,3141,3571,2631,3361,182,1001,336
2020-03-181,3541,3601,3101,314797,5001,314
2020-03-171,2771,3911,2621,356808,6001,356
2020-03-161,3251,3941,2941,317732,1001,317
2020-03-131,2811,3831,2621,324962,3001,324
2020-03-121,3941,4421,3471,4041,011,8001,404
2020-03-111,4711,5421,4521,4541,157,4001,454
2020-03-101,4021,4711,3181,4551,842,9001,455
2020-03-091,5301,5351,3801,4081,930,9001,408
2020-03-061,7351,7451,6811,699585,9001,699
2020-03-051,7971,8151,7711,787523,4001,787
2020-03-041,7621,8201,7581,808466,5001,808
2020-03-031,8421,8721,7921,810639,7001,810
2020-03-021,7681,8511,7631,802770,6001,802
2020-02-281,7911,8321,7641,802701,5001,802
2020-02-271,8951,9061,8431,862571,0001,862
2020-02-261,9051,9221,8721,913665,5001,913
2020-02-251,9101,9601,9071,951498,8001,951
2020-02-212,0222,0322,0072,027444,1002,027
2020-02-202,0182,0391,9962,000591,0002,000
2020-02-191,9801,9881,9621,978353,4001,978
2020-02-181,9901,9951,9631,967457,3001,967
2020-02-172,0102,0412,0002,019449,0002,019
2020-02-142,0812,0922,0262,041961,3002,041
2020-02-132,1552,1612,1072,131622,0002,131
2020-02-122,1442,1472,1132,131387,8002,131
2020-02-102,1272,1542,1272,150298,9002,150
2020-02-072,1682,1852,1482,177245,3002,177
2020-02-062,1922,2062,1702,181429,7002,181
2020-02-052,1382,1482,1182,126347,3002,126
2020-02-042,0732,1182,0712,108418,6002,108
2020-02-032,0852,1222,0722,109348,9002,109
2020-01-312,1312,1682,1312,141269,5002,141
2020-01-302,1702,1702,1242,141377,2002,141
2020-01-292,1912,1962,1692,182246,0002,182
2020-01-282,1742,1892,1502,176576,2002,176
2020-01-272,2392,2522,2192,220376,5002,220
2020-01-242,3022,3042,2642,304330,5002,304
2020-01-232,3052,3132,2662,301437,1002,301
2020-01-222,3762,3952,3282,348483,5002,348
2020-01-212,4252,4352,3992,400224,4002,400
2020-01-202,4282,4512,4252,436160,5002,436
2020-01-172,4202,4432,4122,430191,6002,430
2020-01-162,4442,4552,4112,425254,4002,425
2020-01-152,4522,4592,4312,444298,6002,444
2020-01-142,5322,5322,4482,470436,6002,470
2020-01-102,5352,5432,5012,529365,1002,529
2020-01-092,5952,6042,5312,558593,3002,558
2020-01-082,6382,6642,5942,642563,0002,642
2020-01-072,6082,6312,5822,631371,1002,631
2020-01-062,5322,6162,5302,602586,4002,602

分割・併合履歴 ： なし