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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 3,665 | 3,755 | 3,660 | 3,685 | 275,600 | 3,685 |
| 2023-03-17 | 3,865 | 3,865 | 3,720 | 3,725 | 873,300 | 3,725 |
| 2023-03-16 | 3,785 | 3,860 | 3,760 | 3,815 | 475,300 | 3,815 |
| 2023-03-15 | 3,905 | 3,950 | 3,885 | 3,925 | 306,600 | 3,925 |
| 2023-03-14 | 3,970 | 3,990 | 3,825 | 3,860 | 422,200 | 3,860 |
| 2023-03-13 | 4,055 | 4,075 | 4,035 | 4,070 | 348,300 | 4,070 |
| 2023-03-10 | 4,055 | 4,095 | 4,045 | 4,055 | 415,000 | 4,055 |
| 2023-03-09 | 4,180 | 4,195 | 4,110 | 4,125 | 468,200 | 4,125 |
| 2023-03-08 | 4,235 | 4,255 | 4,150 | 4,180 | 313,000 | 4,180 |
| 2023-03-07 | 4,185 | 4,305 | 4,185 | 4,305 | 287,400 | 4,305 |
| 2023-03-06 | 4,215 | 4,240 | 4,195 | 4,200 | 315,800 | 4,200 |
| 2023-03-03 | 4,240 | 4,240 | 4,160 | 4,175 | 392,700 | 4,175 |
| 2023-03-02 | 4,180 | 4,220 | 4,150 | 4,210 | 368,900 | 4,210 |
| 2023-03-01 | 4,065 | 4,115 | 4,005 | 4,115 | 414,000 | 4,115 |
| 2023-02-28 | 4,075 | 4,110 | 4,075 | 4,095 | 264,600 | 4,095 |
| 2023-02-27 | 4,095 | 4,105 | 4,050 | 4,070 | 249,100 | 4,070 |
| 2023-02-24 | 4,090 | 4,090 | 4,020 | 4,040 | 413,000 | 4,040 |
| 2023-02-22 | 4,095 | 4,125 | 4,030 | 4,105 | 576,900 | 4,105 |
| 2023-02-21 | 3,925 | 4,135 | 3,900 | 4,115 | 599,700 | 4,115 |
| 2023-02-20 | 3,800 | 3,920 | 3,800 | 3,910 | 449,700 | 3,910 |
| 2023-02-17 | 3,890 | 3,905 | 3,790 | 3,830 | 597,600 | 3,830 |
| 2023-02-16 | 3,800 | 3,935 | 3,800 | 3,905 | 772,000 | 3,905 |
| 2023-02-15 | 3,680 | 3,770 | 3,665 | 3,760 | 361,600 | 3,760 |
| 2023-02-14 | 3,650 | 3,680 | 3,625 | 3,655 | 253,500 | 3,655 |
| 2023-02-13 | 3,595 | 3,680 | 3,565 | 3,640 | 472,200 | 3,640 |
| 2023-02-10 | 3,560 | 3,630 | 3,465 | 3,545 | 917,800 | 3,545 |
| 2023-02-09 | 3,610 | 3,645 | 3,590 | 3,630 | 296,400 | 3,630 |
| 2023-02-08 | 3,570 | 3,610 | 3,540 | 3,605 | 285,500 | 3,605 |
| 2023-02-07 | 3,530 | 3,550 | 3,505 | 3,525 | 332,500 | 3,525 |
| 2023-02-06 | 3,510 | 3,555 | 3,495 | 3,530 | 451,400 | 3,530 |
| 2023-02-03 | 3,480 | 3,525 | 3,465 | 3,510 | 272,900 | 3,510 |
| 2023-02-02 | 3,595 | 3,610 | 3,540 | 3,550 | 276,900 | 3,550 |
| 2023-02-01 | 3,640 | 3,660 | 3,595 | 3,615 | 224,500 | 3,615 |
| 2023-01-31 | 3,665 | 3,675 | 3,590 | 3,620 | 328,300 | 3,620 |
| 2023-01-30 | 3,690 | 3,705 | 3,660 | 3,680 | 200,600 | 3,680 |
| 2023-01-27 | 3,750 | 3,755 | 3,690 | 3,695 | 226,500 | 3,695 |
| 2023-01-26 | 3,785 | 3,785 | 3,735 | 3,745 | 250,800 | 3,745 |
| 2023-01-25 | 3,760 | 3,790 | 3,745 | 3,765 | 339,200 | 3,765 |
| 2023-01-24 | 3,720 | 3,775 | 3,715 | 3,760 | 419,600 | 3,760 |
| 2023-01-23 | 3,700 | 3,710 | 3,685 | 3,705 | 327,300 | 3,705 |
| 2023-01-20 | 3,680 | 3,690 | 3,640 | 3,680 | 325,900 | 3,680 |
| 2023-01-19 | 3,640 | 3,675 | 3,620 | 3,630 | 220,400 | 3,630 |
| 2023-01-18 | 3,620 | 3,675 | 3,600 | 3,675 | 432,900 | 3,675 |
| 2023-01-17 | 3,585 | 3,620 | 3,575 | 3,595 | 357,200 | 3,595 |
| 2023-01-16 | 3,480 | 3,570 | 3,450 | 3,570 | 359,300 | 3,570 |
| 2023-01-13 | 3,550 | 3,575 | 3,490 | 3,505 | 338,800 | 3,505 |
| 2023-01-12 | 3,600 | 3,625 | 3,505 | 3,560 | 561,300 | 3,560 |
| 2023-01-11 | 3,525 | 3,605 | 3,525 | 3,600 | 323,700 | 3,600 |
| 2023-01-10 | 3,485 | 3,530 | 3,475 | 3,500 | 343,000 | 3,500 |
| 2023-01-06 | 3,455 | 3,490 | 3,410 | 3,465 | 348,700 | 3,465 |
| 2023-01-05 | 3,345 | 3,415 | 3,310 | 3,395 | 432,600 | 3,395 |
| 2023-01-04 | 3,440 | 3,450 | 3,385 | 3,385 | 570,500 | 3,385 |
分割・併合履歴 ： なし
