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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,769 | 5,800 | 5,694 | 5,730 | 327,100 | 5,730 |
| 2025-04-23 | 5,872 | 5,872 | 5,729 | 5,769 | 369,900 | 5,769 |
| 2025-04-22 | 5,630 | 5,694 | 5,630 | 5,684 | 259,600 | 5,684 |
| 2025-04-21 | 5,708 | 5,730 | 5,630 | 5,630 | 273,800 | 5,630 |
| 2025-04-18 | 5,683 | 5,754 | 5,682 | 5,750 | 315,500 | 5,750 |
| 2025-04-17 | 5,560 | 5,697 | 5,504 | 5,676 | 420,700 | 5,676 |
| 2025-04-16 | 5,570 | 5,609 | 5,407 | 5,460 | 382,900 | 5,460 |
| 2025-04-15 | 5,590 | 5,639 | 5,556 | 5,556 | 321,700 | 5,556 |
| 2025-04-14 | 5,605 | 5,616 | 5,515 | 5,591 | 390,900 | 5,591 |
| 2025-04-11 | 5,324 | 5,530 | 5,324 | 5,505 | 481,600 | 5,505 |
| 2025-04-10 | 5,949 | 5,950 | 5,630 | 5,698 | 505,500 | 5,698 |
| 2025-04-09 | 5,454 | 5,454 | 5,252 | 5,372 | 486,000 | 5,372 |
| 2025-04-08 | 5,495 | 5,665 | 5,483 | 5,641 | 542,300 | 5,641 |
| 2025-04-07 | 5,146 | 5,319 | 5,018 | 5,195 | 579,300 | 5,195 |
| 2025-04-04 | 5,900 | 5,923 | 5,574 | 5,746 | 591,300 | 5,746 |
| 2025-04-03 | 6,200 | 6,238 | 6,049 | 6,100 | 493,600 | 6,100 |
| 2025-04-02 | 6,509 | 6,538 | 6,383 | 6,392 | 445,600 | 6,392 |
| 2025-04-01 | 6,542 | 6,608 | 6,468 | 6,489 | 324,800 | 6,489 |
| 2025-03-31 | 6,451 | 6,451 | 6,376 | 6,405 | 317,600 | 6,405 |
| 2025-03-28 | 6,650 | 6,680 | 6,527 | 6,593 | 447,500 | 6,593 |
| 2025-03-27 | 6,771 | 6,858 | 6,727 | 6,854 | 562,500 | 6,854 |
| 2025-03-26 | 6,947 | 6,947 | 6,876 | 6,923 | 303,400 | 6,923 |
| 2025-03-25 | 6,906 | 6,912 | 6,847 | 6,887 | 216,200 | 6,887 |
| 2025-03-24 | 6,886 | 6,929 | 6,834 | 6,912 | 266,300 | 6,912 |
| 2025-03-21 | 6,940 | 6,993 | 6,859 | 6,886 | 492,800 | 6,886 |
| 2025-03-19 | 6,834 | 6,886 | 6,815 | 6,886 | 459,200 | 6,886 |
| 2025-03-18 | 6,770 | 6,876 | 6,751 | 6,842 | 304,000 | 6,842 |
| 2025-03-17 | 6,736 | 6,749 | 6,680 | 6,723 | 296,600 | 6,723 |
| 2025-03-14 | 6,607 | 6,696 | 6,589 | 6,678 | 343,300 | 6,678 |
| 2025-03-13 | 6,625 | 6,674 | 6,605 | 6,668 | 274,200 | 6,668 |
| 2025-03-12 | 6,401 | 6,620 | 6,401 | 6,589 | 424,200 | 6,589 |
| 2025-03-11 | 6,502 | 6,513 | 6,315 | 6,388 | 676,800 | 6,388 |
| 2025-03-10 | 6,671 | 6,681 | 6,540 | 6,540 | 321,400 | 6,540 |
| 2025-03-07 | 6,550 | 6,639 | 6,530 | 6,581 | 326,100 | 6,581 |
| 2025-03-06 | 6,571 | 6,605 | 6,530 | 6,554 | 270,500 | 6,554 |
| 2025-03-05 | 6,540 | 6,605 | 6,516 | 6,596 | 224,200 | 6,596 |
| 2025-03-04 | 6,575 | 6,583 | 6,500 | 6,540 | 355,400 | 6,540 |
| 2025-03-03 | 6,595 | 6,659 | 6,556 | 6,643 | 277,100 | 6,643 |
| 2025-02-28 | 6,620 | 6,656 | 6,550 | 6,592 | 380,800 | 6,592 |
| 2025-02-27 | 6,580 | 6,608 | 6,537 | 6,606 | 288,500 | 6,606 |
| 2025-02-26 | 6,638 | 6,646 | 6,510 | 6,549 | 372,400 | 6,549 |
| 2025-02-25 | 6,690 | 6,705 | 6,637 | 6,673 | 355,500 | 6,673 |
| 2025-02-21 | 6,779 | 6,818 | 6,740 | 6,810 | 211,000 | 6,810 |
| 2025-02-20 | 6,710 | 6,763 | 6,668 | 6,715 | 198,400 | 6,715 |
| 2025-02-19 | 6,688 | 6,817 | 6,685 | 6,763 | 333,500 | 6,763 |
| 2025-02-18 | 6,611 | 6,669 | 6,602 | 6,633 | 251,600 | 6,633 |
| 2025-02-17 | 6,710 | 6,737 | 6,586 | 6,611 | 435,600 | 6,611 |
| 2025-02-14 | 6,709 | 6,775 | 6,647 | 6,699 | 415,300 | 6,699 |
| 2025-02-13 | 6,771 | 6,817 | 6,656 | 6,663 | 493,600 | 6,663 |
| 2025-02-12 | 6,859 | 6,889 | 6,672 | 6,769 | 420,100 | 6,769 |
| 2025-02-10 | 6,830 | 6,853 | 6,774 | 6,824 | 328,300 | 6,824 |
| 2025-02-07 | 6,712 | 6,850 | 6,570 | 6,805 | 1,000,200 | 6,805 |
| 2025-02-06 | 6,515 | 6,638 | 6,506 | 6,612 | 382,400 | 6,612 |
| 2025-02-05 | 6,620 | 6,653 | 6,534 | 6,587 | 370,100 | 6,587 |
| 2025-02-04 | 6,742 | 6,742 | 6,503 | 6,539 | 473,300 | 6,539 |
| 2025-02-03 | 6,701 | 6,754 | 6,541 | 6,678 | 465,000 | 6,678 |
| 2025-01-31 | 6,715 | 6,782 | 6,686 | 6,760 | 320,200 | 6,760 |
| 2025-01-30 | 6,660 | 6,764 | 6,655 | 6,760 | 232,900 | 6,760 |
| 2025-01-29 | 6,651 | 6,738 | 6,645 | 6,660 | 260,800 | 6,660 |
| 2025-01-28 | 6,673 | 6,685 | 6,615 | 6,644 | 278,300 | 6,644 |
| 2025-01-27 | 6,731 | 6,796 | 6,695 | 6,743 | 251,300 | 6,743 |
| 2025-01-24 | 6,774 | 6,774 | 6,673 | 6,694 | 499,300 | 6,694 |
| 2025-01-23 | 6,811 | 6,811 | 6,694 | 6,781 | 359,300 | 6,781 |
| 2025-01-22 | 6,900 | 6,902 | 6,739 | 6,811 | 463,900 | 6,811 |
| 2025-01-21 | 7,126 | 7,156 | 6,949 | 6,950 | 264,600 | 6,950 |
| 2025-01-20 | 7,090 | 7,249 | 7,076 | 7,126 | 277,400 | 7,126 |
| 2025-01-17 | 7,140 | 7,180 | 7,093 | 7,170 | 229,100 | 7,170 |
| 2025-01-16 | 7,202 | 7,219 | 7,115 | 7,151 | 367,700 | 7,151 |
| 2025-01-15 | 7,160 | 7,212 | 7,092 | 7,165 | 274,600 | 7,165 |
| 2025-01-14 | 7,134 | 7,214 | 7,101 | 7,158 | 656,000 | 7,158 |
| 2025-01-10 | 7,031 | 7,073 | 7,000 | 7,034 | 331,300 | 7,034 |
| 2025-01-09 | 6,980 | 7,050 | 6,980 | 6,994 | 284,100 | 6,994 |
| 2025-01-08 | 7,000 | 7,054 | 6,973 | 7,041 | 322,700 | 7,041 |
| 2025-01-07 | 6,991 | 7,014 | 6,908 | 6,968 | 289,300 | 6,968 |
| 2025-01-06 | 7,029 | 7,044 | 6,987 | 7,017 | 340,400 | 7,017 |
分割・併合履歴 ： なし