COSCO Shipping Energy Transportation Co Ltd（600026.SHG）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	20.72	20.83	19.81	20.07	-4.11%	89,609,401
2026-10-15	21.88	22.04	20.93	20.93	-9.98%	74,130,219
2026-10-14	22.69	23.62	22.32	23.25	+2.42%	88,947,030
2026-10-13	22.20	23.27	21.83	22.70	+4.85%	98,351,969
2026-10-12	23.20	23.35	21.40	21.65	-7.83%	96,875,525
2026-10-09	23.07	23.60	22.22	23.49	+3.85%	155,656,721
2026-10-08	21.94	22.62	21.70	22.62	+10.02%	38,688,510
2026-09-30	20.31	20.86	20.21	20.56	+1.43%	44,668,807
2026-09-29	21.02	21.23	20.24	20.27	-4.52%	70,583,254
2026-09-28	21.56	21.85	21.09	21.23	-0.79%	53,702,205
2026-09-24	21.25	21.63	21.05	21.40	+1.52%	55,068,802
2026-09-23	21.55	21.75	21.04	21.08	-3.79%	65,506,432
2026-09-22	22.33	22.37	21.38	21.91	-4.41%	94,584,579
2026-09-21	22.12	23.08	21.82	22.92	+3.85%	97,264,647
2026-09-18	21.52	22.30	20.89	22.07	-0.09%	95,141,651
2026-09-17	21.40	22.36	20.85	22.09	+6.61%	100,416,149
2026-09-16	21.50	21.69	20.31	20.72	-1.57%	66,579,361
2026-09-15	21.32	21.65	20.58	21.05	+0.72%	71,619,506
2026-09-14	21.60	22.30	20.77	20.90	+0.19%	87,307,534
2026-09-11	21.82	21.96	20.61	20.86	-2.07%	68,981,102
2026-09-10	21.50	21.50	20.69	21.30	-0.61%	74,501,885
2026-09-09	20.23	21.62	19.99	21.43	+5.93%	104,276,380
2026-09-08	19.95	20.45	19.73	20.23	+2.43%	58,258,444
2026-09-07	20.97	21.05	19.68	19.75	-2.90%	68,496,226
2026-09-04	20.50	21.18	20.20	20.34	+0.05%	90,550,895
2026-09-03	18.90	20.56	18.90	20.33	+8.77%	115,717,966
2026-09-02	19.34	19.34	18.58	18.69	-1.99%	49,725,476
2026-09-01	18.96	19.48	18.79	19.07	-0.78%	54,335,238
2026-08-31	18.99	19.35	18.38	19.22	+2.18%	74,928,829
2026-08-28	18.98	19.10	18.62	18.81	+1.07%	45,529,786
2026-08-27	18.13	18.70	18.08	18.61	+0.22%	49,919,966
2026-08-26	18.60	19.15	18.47	18.57	-2.47%	54,961,615
2026-08-25	19.37	19.43	18.73	19.04	-0.52%	57,014,741
2026-08-24	19.57	19.85	19.10	19.14	-2.25%	84,348,294
2026-08-21	18.46	19.69	18.42	19.58	+6.94%	111,915,824
2026-08-20	18.50	19.23	18.20	18.31	-0.05%	90,771,737
2026-08-19	18.30	18.83	17.92	18.32	+1.78%	88,638,837
2026-08-18	17.82	18.15	17.65	18.00	+1.69%	42,923,321
2026-08-17	16.87	17.75	16.75	17.70	+5.99%	56,944,255
2026-08-14	16.99	17.03	16.45	16.70	-0.30%	31,440,855
2026-08-13	16.94	17.11	16.66	16.75	+0.06%	33,262,730
2026-08-12	16.34	16.83	16.31	16.74	+2.70%	48,181,112
2026-08-11	17.54	17.75	16.29	16.30	-7.70%	96,455,803
2026-08-10	17.55	17.92	17.31	17.66	-0.23%	39,487,563
2026-08-07	17.80	17.88	17.56	17.70	+1.37%	44,958,927
2026-08-06	17.61	17.89	17.13	17.46	-2.29%	62,252,759
2026-08-05	16.80	17.99	16.30	17.87	+6.05%	83,032,115
2026-08-04	17.00	17.48	16.75	16.85	-0.94%	58,474,421
2026-08-03	16.88	17.10	16.38	17.01	+0.83%	52,343,371
2026-07-31	16.25	16.98	16.24	16.87	+0.12%	54,786,745
2026-07-30	16.13	17.40	16.13	16.85	+4.53%	84,786,553
2026-07-29	15.77	16.32	15.61	16.12	+2.22%	57,025,616
2026-07-28	15.61	15.87	15.41	15.77	-1.07%	45,284,558
2026-07-27	15.52	16.04	15.30	15.94	+2.51%	65,007,315
2026-07-24	16.12	16.40	15.34	15.55	-2.87%	77,358,702
2026-07-23	15.84	16.03	15.20	16.01	+2.23%	65,977,901
2026-07-22	15.06	15.84	15.06	15.66	+5.24%	87,960,264
2026-07-21	14.65	14.89	14.15	14.88	+2.48%	73,410,468
2026-07-20	14.41	14.86	14.23	14.52	+2.18%	76,104,039
2026-07-17	14.53	14.68	14.06	14.21	-4.89%	57,180,195
2026-07-16	15.55	15.63	14.80	14.94	-5.62%	63,616,793
2026-07-15	15.28	16.33	15.28	15.83	+3.60%	80,555,363
2026-07-14	15.21	15.28	14.67	15.28	-0.52%	71,558,089
2026-07-13	16.00	16.15	15.20	15.36	-2.60%	62,115,502
2026-07-10	15.50	15.97	15.18	15.77	-1.00%	60,615,187
2026-07-09	16.07	16.23	15.57	15.93	+0.63%	64,058,138
2026-07-08	16.38	16.62	15.82	15.83	-3.53%	57,695,348
2026-07-07	17.31	17.56	16.34	16.41	-5.53%	75,563,448
2026-07-06	17.97	18.20	17.24	17.37	+0.00%	83,293,567
2026-07-03	17.32	17.81	17.10	17.37	+5.27%	90,738,559
2026-07-02	16.70	17.30	16.42	16.50	-1.20%	87,675,498
2026-07-01	17.51	17.70	16.60	16.70	-6.91%	106,023,689
2026-06-30	18.30	18.83	17.86	17.94	-4.06%	82,346,594
2026-06-29	19.38	19.66	18.61	18.70	-6.31%	92,683,728
2026-06-26	20.80	20.95	19.73	19.96	-8.36%	107,349,140
2026-06-25	22.51	22.75	21.60	21.78	-4.60%	166,338,079
2026-06-24	21.41	22.83	21.22	22.83	+10.02%	126,401,684
2026-06-23	20.62	21.55	20.52	20.75	+1.52%	120,266,428
2026-06-22	19.15	20.63	18.55	20.44	+5.91%	139,791,923
2026-06-18	19.90	20.10	18.88	19.30	-1.98%	128,121,352
2026-06-17	18.10	19.69	18.00	19.69	+10.00%	106,779,361
2026-06-16	19.77	19.97	17.50	17.90	-7.01%	179,883,134
2026-06-15	19.25	19.25	19.25	19.25	+10.00%	17,182,883
2026-06-12	16.93	17.88	16.93	17.50	+5.11%	108,914,449
2026-06-11	16.75	16.85	15.99	16.65	+0.42%	55,243,161
2026-06-10	16.81	17.41	16.37	16.58	-1.37%	54,414,254
2026-06-09	16.92	17.01	16.43	16.81	+0.36%	51,929,995
2026-06-08	17.51	17.75	16.72	16.75	-4.78%	61,249,952
2026-06-05	17.99	18.00	17.29	17.59	-0.62%	59,064,973
2026-06-04	17.90	18.20	17.59	17.70	-1.34%	60,997,476
2026-06-03	18.44	18.50	17.75	17.94	-3.29%	68,144,125
2026-06-02	18.98	19.00	18.15	18.55	-1.33%	67,851,191
2026-06-01	19.66	19.68	18.68	18.80	-3.49%	64,503,992
2026-05-29	19.64	19.95	19.25	19.48	-1.86%	67,040,563
2026-05-28	20.10	20.29	19.74	19.85	-2.22%	50,346,523
2026-05-27	21.16	21.38	20.00	20.30	-4.38%	70,051,895
2026-05-26	21.57	22.00	20.62	21.23	-2.97%	76,796,554
2026-05-25	23.10	23.99	21.83	21.88	-4.04%	97,816,342
2026-05-22	23.20	23.20	22.26	22.80	+0.80%	59,960,796
2026-05-21	22.63	23.85	22.47	22.62	-0.09%	81,155,842
2026-05-20	21.49	22.80	21.49	22.64	+4.38%	57,562,449
2026-05-19	21.80	22.22	21.46	21.69	+0.98%	44,240,758
2026-05-18	21.41	21.70	20.82	21.48	-1.78%	52,419,554
2026-05-15	22.60	23.00	21.62	21.87	-4.12%	61,732,477
2026-05-14	22.10	23.46	21.81	22.81	+1.60%	89,715,267
2026-05-13	22.05	22.82	22.05	22.45	+1.35%	53,167,769
2026-05-12	22.22	22.90	22.05	22.15	-1.03%	47,365,287
2026-05-11	23.00	23.00	21.74	22.38	-4.44%	88,874,630
2026-05-08	22.25	23.66	22.25	23.42	+3.22%	102,748,603
2026-05-07	22.20	23.62	22.11	22.69	+1.66%	100,910,566
2026-05-06	22.00	22.48	21.01	22.32	+3.38%	105,078,972
2026-04-30	21.33	21.75	20.90	21.59	-0.69%	54,784,392
2026-04-29	21.30	21.80	21.20	21.74	+3.28%	67,707,579
2026-04-28	21.66	21.70	20.60	21.05	-2.09%	72,797,210
2026-04-27	21.57	21.84	21.05	21.50	+1.13%	50,097,749
2026-04-24	21.35	21.57	21.07	21.26	-0.89%	46,727,023
2026-04-23	21.55	21.68	21.15	21.45	-2.05%	61,825,567
2026-04-22	22.20	22.43	21.14	21.90	-2.19%	96,218,026
2026-04-21	22.20	22.78	22.06	22.39	+0.49%	61,263,744
2026-04-20	22.13	22.53	21.66	22.28	+1.50%	59,103,114
2026-04-17	21.88	22.02	21.20	21.95	-0.18%	86,552,346
2026-04-16	22.45	22.65	21.89	21.99	-1.92%	64,366,202
2026-04-15	22.50	23.02	22.35	22.42	-1.45%	66,786,774
2026-04-14	22.87	23.19	22.30	22.75	-0.78%	86,360,639
2026-04-13	24.07	24.08	22.70	22.93	-4.89%	83,695,492
2026-04-10	25.66	25.76	23.80	24.11	-5.67%	102,702,864
2026-04-09	26.53	26.81	24.96	25.56	-1.96%	75,604,041
2026-04-08	25.50	27.00	24.33	26.07	+0.46%	131,724,810
2026-04-07	25.76	26.45	25.02	25.95	+4.43%	87,794,017
2026-04-03	25.50	26.00	24.79	24.85	+2.39%	92,666,591
2026-04-02	23.14	25.82	23.14	24.27	+2.62%	120,764,082
2026-04-01	22.38	24.15	22.20	23.65	+7.50%	114,321,924
2026-03-31	22.92	23.09	21.66	22.00	-2.65%	95,743,341
2026-03-30	23.23	23.74	22.20	22.60	-4.60%	108,389,023
2026-03-27	23.49	24.29	22.70	23.69	-0.88%	93,787,881
2026-03-26	25.33	25.33	23.66	23.90	-5.65%	114,811,616
2026-03-25	26.70	27.17	24.68	25.33	-2.09%	144,301,253
2026-03-24	23.90	25.87	23.32	25.87	+9.99%	145,817,964
2026-03-23	23.49	24.64	23.32	23.52	+0.26%	105,716,033
2026-03-20	23.88	24.66	22.88	23.46	-1.14%	95,483,297
2026-03-19	24.97	25.28	23.22	23.73	-4.62%	122,147,247
2026-03-18	23.11	25.54	22.67	24.88	+7.15%	141,391,590
2026-03-17	23.97	24.49	23.10	23.22	-2.31%	104,197,452
2026-03-16	21.98	24.08	21.80	23.77	+7.51%	128,074,152
2026-03-13	22.56	22.94	21.82	22.11	-1.60%	85,828,696
2026-03-12	22.56	22.89	21.68	22.47	-1.27%	118,941,222
2026-03-11	23.17	23.20	21.95	22.76	-2.15%	139,385,702
2026-03-10	21.60	24.99	21.60	23.26	+2.38%	197,066,406
2026-03-09	26.12	26.65	22.72	22.72	-9.98%	208,014,025
2026-03-06	24.49	26.18	24.01	25.24	+1.04%	192,767,550
2026-03-05	23.07	26.04	22.41	24.98	+5.00%	221,033,448
2026-03-04	24.99	24.99	22.41	23.79	-4.46%	252,802,204
2026-03-03	24.45	24.90	23.50	24.90	+9.98%	133,193,468
2026-03-02	22.64	22.64	20.82	22.64	+10.01%	218,533,817
2026-02-27	20.50	21.28	19.99	20.58	+0.68%	94,315,108
2026-02-26	20.22	20.94	19.86	20.44	+1.44%	111,852,709
2026-02-25	19.47	20.52	19.34	20.15	+8.04%	150,881,386
2026-02-24	18.65	18.65	18.30	18.65	+10.03%	86,532,560
2026-02-13	18.41	18.45	16.90	16.95	-9.50%	104,227,261
2026-02-12	17.48	18.73	17.20	18.73	+9.98%	87,687,085
2026-02-11	17.13	17.30	16.86	17.03	-0.64%	34,853,121
2026-02-10	16.45	17.30	16.08	17.14	+4.32%	58,006,339
2026-02-09	16.35	16.73	16.22	16.43	+2.88%	52,002,962
2026-02-06	15.95	16.11	15.70	15.97	-1.18%	41,108,645
2026-02-05	16.69	16.95	15.95	16.16	-3.58%	58,554,538
2026-02-04	16.00	16.80	15.88	16.76	+5.61%	72,939,676
2026-02-03	15.46	15.89	15.12	15.87	+5.59%	64,928,915
2026-02-02	15.65	15.86	14.98	15.03	-4.87%	70,485,766
2026-01-30	15.80	16.44	15.30	15.80	+0.51%	68,452,518
2026-01-29	15.74	16.23	15.61	15.72	+1.75%	77,734,213
2026-01-28	15.51	15.71	15.11	15.45	+1.11%	71,661,916
2026-01-27	15.13	15.69	14.92	15.28	+0.73%	66,833,025
2026-01-26	14.60	15.25	14.51	15.17	+6.23%	84,680,703
2026-01-23	14.39	14.78	14.16	14.28	-0.97%	57,357,209
2026-01-22	14.42	14.91	14.39	14.42	+0.00%	35,501,823
2026-01-21	14.35	14.68	14.20	14.42	-0.83%	35,273,720
2026-01-20	14.71	14.85	14.15	14.54	-0.21%	45,040,353
2026-01-19	14.07	14.75	14.07	14.57	+3.85%	50,692,125
2026-01-16	14.00	14.20	13.85	14.03	-1.82%	57,323,715
2026-01-15	13.92	14.85	13.80	14.29	+2.07%	63,993,037
2026-01-14	14.20	14.59	13.83	14.00	+1.38%	77,770,627
2026-01-13	13.74	14.00	13.43	13.81	+1.32%	73,355,539
2026-01-12	12.85	13.87	12.84	13.63	+7.24%	95,322,738
2026-01-09	12.96	12.97	12.52	12.71	+1.36%	63,872,274
2026-01-08	12.59	12.88	12.41	12.54	+4.59%	76,986,908
2026-01-07	12.18	12.55	11.94	11.99	-0.08%	50,992,778
2026-01-06	11.64	12.03	11.63	12.00	+2.65%	51,975,242
2026-01-05	11.88	12.07	11.59	11.69	+0.09%	65,173,372
2025-12-31	11.67	11.78	11.57	11.68	-0.26%	27,125,000
2025-12-30	11.83	11.86	11.68	11.71	-1.51%	27,022,472
2025-12-29	11.73	11.95	11.55	11.89	+1.36%	34,739,330
2025-12-26	11.78	11.90	11.70	11.73	-0.42%	29,927,016
2025-12-25	11.68	11.84	11.56	11.78	+0.86%	22,906,900
2025-12-24	11.70	11.72	11.52	11.68	-1.52%	28,863,378
2025-12-23	11.69	11.99	11.69	11.86	-0.67%	23,922,604
2025-12-22	11.71	12.04	11.62	11.94	+2.84%	35,680,790
2025-12-19	11.52	11.69	11.44	11.61	-2.03%	37,914,523
2025-12-18	11.94	12.06	11.84	11.85	-0.75%	29,470,000
2025-12-17	11.41	12.00	11.36	11.94	+5.48%	65,551,313
2025-12-16	11.55	11.58	11.26	11.32	-2.58%	32,687,606
2025-12-15	11.38	11.79	11.36	11.62	+1.84%	41,522,231
2025-12-12	11.30	11.60	11.24	11.41	+1.51%	47,138,683
2025-12-11	11.45	11.48	11.19	11.24	-0.97%	27,165,810
2025-12-10	11.34	11.42	11.28	11.35	-0.61%	24,811,674
2025-12-09	11.40	11.46	11.34	11.42	+0.71%	33,772,493
2025-12-08	11.40	11.45	11.29	11.34	-0.87%	37,504,462
2025-12-05	11.58	11.58	11.21	11.44	-1.97%	54,714,144
2025-12-04	11.86	12.05	11.66	11.67	-1.52%	36,814,731
2025-12-03	11.80	11.98	11.62	11.85	+0.42%	53,971,631
2025-12-02	12.61	12.67	11.66	11.80	-8.46%	115,517,174
2025-12-01	12.13	13.05	12.09	12.89	+6.71%	104,764,849
2025-11-28	12.30	12.52	12.04	12.08	-0.17%	63,688,122
2025-11-27	12.33	12.33	12.06	12.10	-1.79%	45,209,903
2025-11-26	12.48	12.53	12.23	12.32	-2.14%	38,781,196
2025-11-25	12.45	12.74	12.31	12.59	-0.71%	42,743,500
2025-11-24	12.67	12.92	12.51	12.68	+2.34%	50,357,969
2025-11-21	12.79	12.91	12.38	12.39	-2.36%	43,696,157
2025-11-20	13.01	13.14	12.66	12.69	-4.15%	43,760,290
2025-11-19	13.09	13.34	12.99	13.24	+2.32%	47,039,537
2025-11-18	13.32	13.37	12.80	12.94	-3.07%	39,345,600
2025-11-17	13.45	13.57	13.15	13.35	+1.14%	54,805,444
2025-11-14	13.31	13.72	13.20	13.20	-0.45%	73,506,940
2025-11-13	12.80	13.40	12.80	13.26	+7.11%	98,396,052
2025-11-12	12.41	12.46	12.25	12.38	-0.24%	26,899,015
2025-11-11	12.42	12.64	12.36	12.41	+0.00%	31,236,685
2025-11-10	12.55	12.72	12.39	12.41	-2.13%	44,213,237
2025-11-07	12.67	12.99	12.63	12.68	+1.36%	60,078,318
2025-11-06	12.41	12.62	12.35	12.51	+0.81%	32,271,811
2025-11-05	12.26	12.58	12.22	12.41	-0.56%	39,012,127
2025-11-04	13.23	13.31	12.38	12.48	-6.17%	74,655,115
2025-11-03	13.50	13.63	13.15	13.30	-1.41%	60,747,206
2025-10-31	13.31	13.75	13.11	13.49	-0.30%	101,696,910
2025-10-30	12.99	13.68	12.99	13.53	+8.76%	154,054,215
2025-10-29	12.30	12.48	12.20	12.44	+2.56%	38,356,103
2025-10-28	12.11	12.44	12.08	12.13	+0.41%	50,545,879
2025-10-27	12.36	12.37	11.90	12.08	-1.47%	52,984,553
2025-10-24	12.53	12.89	12.12	12.26	-0.65%	57,808,195
2025-10-23	12.30	12.41	11.92	12.34	+1.15%	34,866,362
2025-10-22	12.47	12.52	12.17	12.20	-3.10%	40,167,069
2025-10-21	12.50	12.67	12.40	12.59	-0.08%	39,397,633
2025-10-20	12.28	12.66	12.21	12.60	+3.96%	55,180,770
2025-10-17	12.47	12.57	12.07	12.12	-3.19%	40,760,501
2025-10-16	12.75	12.77	12.46	12.52	+1.62%	47,106,382
2025-10-15	12.20	12.40	12.06	12.32	-0.48%	38,668,486
2025-10-14	12.81	12.85	12.30	12.38	-3.05%	77,742,428
2025-10-13	12.30	12.84	12.25	12.77	+4.50%	94,778,925
2025-10-10	11.74	12.29	11.73	12.22	+4.18%	61,333,031
2025-10-09	11.62	11.74	11.27	11.73	-3.22%	68,427,021
2025-09-30	11.90	12.17	11.89	12.12	+0.41%	32,782,360
2025-09-29	12.12	12.13	11.78	12.07	-0.08%	45,762,542

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：1月（+21.59%）。最も弱い月：12月（-9.39%）。日次データ2年分（2025–2026）に基づく。

1月+21.59%
2月+12.07%
3月-1.32%
4月-8.50%
5月-9.30%
6月-1.05%
7月-0.65%
8月+7.89%
9月+10.81%
10月+15.00%
11月-9.17%
12月-9.39%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

COSCO Shipping Energy Transportation Co Ltd（600026.SHG）の直近終値は？

2026-10-16 時点で 20.07。Closelookデータレイクの日次価格記録より。

600026.SHG の52週高値・安値は？

直近52週間で高値 27.17、安値 11.19（2026-10-16 時点）。

COSCO Shipping Energy Transportation Co Ltd が歴史的に最も強い月と弱い月は？

歴史的に、600026.SHG の最も強い月は 1月（平均 +21.59%）、最も弱い月は 12月（平均 -9.39%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー431本から計算。