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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,382 | 7,551 | 7,382 | 7,545 | 217,400 | 7,545 |
| 2024-04-25 | 7,504 | 7,591 | 7,381 | 7,391 | 194,500 | 7,391 |
| 2024-04-24 | 7,501 | 7,630 | 7,499 | 7,546 | 187,400 | 7,546 |
| 2024-04-23 | 7,500 | 7,597 | 7,456 | 7,537 | 333,200 | 7,537 |
| 2024-04-22 | 7,408 | 7,582 | 7,355 | 7,411 | 343,300 | 7,411 |
| 2024-04-19 | 7,388 | 7,666 | 7,259 | 7,438 | 695,900 | 7,438 |
| 2024-04-18 | 7,300 | 7,460 | 7,230 | 7,428 | 287,200 | 7,428 |
| 2024-04-17 | 7,636 | 7,638 | 7,313 | 7,411 | 439,600 | 7,411 |
| 2024-04-16 | 7,829 | 7,858 | 7,639 | 7,659 | 376,800 | 7,659 |
| 2024-04-15 | 7,891 | 7,999 | 7,815 | 7,942 | 262,200 | 7,942 |
| 2024-04-12 | 7,968 | 7,997 | 7,881 | 7,910 | 322,500 | 7,910 |
| 2024-04-11 | 7,782 | 8,042 | 7,782 | 7,991 | 349,300 | 7,991 |
| 2024-04-10 | 7,877 | 7,921 | 7,772 | 7,828 | 263,600 | 7,828 |
| 2024-04-09 | 7,895 | 7,906 | 7,804 | 7,852 | 280,200 | 7,852 |
| 2024-04-08 | 7,850 | 7,885 | 7,771 | 7,881 | 329,700 | 7,881 |
| 2024-04-05 | 7,686 | 7,792 | 7,640 | 7,747 | 344,900 | 7,747 |
| 2024-04-04 | 7,676 | 7,699 | 7,630 | 7,681 | 234,900 | 7,681 |
| 2024-04-03 | 7,602 | 7,740 | 7,575 | 7,617 | 458,900 | 7,617 |
| 2024-04-02 | 7,374 | 7,553 | 7,351 | 7,532 | 416,900 | 7,532 |
| 2024-04-01 | 7,642 | 7,655 | 7,292 | 7,344 | 597,700 | 7,344 |
| 2024-03-29 | 7,659 | 7,693 | 7,510 | 7,675 | 342,200 | 7,675 |
| 2024-03-28 | 7,302 | 7,660 | 7,255 | 7,572 | 502,900 | 7,572 |
| 2024-03-27 | 7,505 | 7,587 | 7,501 | 7,501 | 300,300 | 7,501 |
| 2024-03-26 | 7,663 | 7,665 | 7,412 | 7,488 | 322,800 | 7,488 |
| 2024-03-25 | 7,600 | 7,672 | 7,515 | 7,571 | 432,800 | 7,571 |
| 2024-03-22 | 7,608 | 7,608 | 7,486 | 7,593 | 500,300 | 7,593 |
| 2024-03-21 | 7,430 | 7,546 | 7,375 | 7,532 | 498,600 | 7,532 |
| 2024-03-19 | 7,249 | 7,386 | 7,227 | 7,344 | 415,900 | 7,344 |
| 2024-03-18 | 7,320 | 7,362 | 7,176 | 7,221 | 425,000 | 7,221 |
| 2024-03-15 | 7,185 | 7,415 | 7,156 | 7,285 | 1,136,100 | 7,285 |
| 2024-03-14 | 6,894 | 6,996 | 6,864 | 6,967 | 512,600 | 6,967 |
| 2024-03-13 | 6,839 | 6,898 | 6,815 | 6,854 | 336,700 | 6,854 |
| 2024-03-12 | 6,647 | 6,805 | 6,593 | 6,779 | 369,600 | 6,779 |
| 2024-03-11 | 6,750 | 6,750 | 6,610 | 6,704 | 559,400 | 6,704 |
| 2024-03-08 | 6,720 | 6,856 | 6,711 | 6,824 | 366,100 | 6,824 |
| 2024-03-07 | 6,926 | 6,948 | 6,793 | 6,814 | 312,700 | 6,814 |
| 2024-03-06 | 6,781 | 6,908 | 6,768 | 6,826 | 350,500 | 6,826 |
| 2024-03-05 | 6,710 | 6,829 | 6,708 | 6,787 | 375,300 | 6,787 |
| 2024-03-04 | 6,792 | 6,792 | 6,680 | 6,693 | 464,300 | 6,693 |
| 2024-03-01 | 6,643 | 6,710 | 6,632 | 6,692 | 555,700 | 6,692 |
| 2024-02-29 | 6,700 | 6,800 | 6,667 | 6,667 | 584,300 | 6,667 |
| 2024-02-28 | 6,550 | 6,748 | 6,544 | 6,697 | 569,100 | 6,697 |
| 2024-02-27 | 6,498 | 6,580 | 6,478 | 6,508 | 305,800 | 6,508 |
| 2024-02-26 | 6,500 | 6,527 | 6,428 | 6,456 | 304,400 | 6,456 |
| 2024-02-22 | 6,476 | 6,507 | 6,391 | 6,493 | 266,100 | 6,493 |
| 2024-02-21 | 6,480 | 6,485 | 6,327 | 6,354 | 467,000 | 6,354 |
| 2024-02-20 | 6,541 | 6,552 | 6,480 | 6,548 | 349,700 | 6,548 |
| 2024-02-19 | 6,444 | 6,623 | 6,427 | 6,552 | 547,800 | 6,552 |
| 2024-02-16 | 6,250 | 6,499 | 6,250 | 6,406 | 878,800 | 6,406 |
| 2024-02-15 | 6,141 | 6,207 | 6,115 | 6,178 | 324,600 | 6,178 |
| 2024-02-14 | 6,180 | 6,347 | 6,089 | 6,134 | 708,300 | 6,134 |
| 2024-02-13 | 6,135 | 6,163 | 6,046 | 6,131 | 699,000 | 6,131 |
| 2024-02-09 | 6,099 | 6,196 | 6,083 | 6,137 | 1,080,500 | 6,137 |
| 2024-02-08 | 6,039 | 6,077 | 5,971 | 6,013 | 443,600 | 6,013 |
| 2024-02-07 | 6,054 | 6,089 | 5,982 | 6,035 | 457,300 | 6,035 |
| 2024-02-06 | 6,100 | 6,110 | 6,019 | 6,037 | 495,100 | 6,037 |
| 2024-02-05 | 6,160 | 6,161 | 6,072 | 6,120 | 609,200 | 6,120 |
| 2024-02-02 | 6,172 | 6,173 | 6,113 | 6,136 | 494,500 | 6,136 |
| 2024-02-01 | 6,148 | 6,210 | 6,137 | 6,169 | 285,400 | 6,169 |
| 2024-01-31 | 6,165 | 6,179 | 6,133 | 6,166 | 410,200 | 6,166 |
| 2024-01-30 | 6,170 | 6,175 | 6,117 | 6,143 | 454,400 | 6,143 |
| 2024-01-29 | 6,173 | 6,336 | 6,173 | 6,270 | 448,400 | 6,270 |
| 2024-01-26 | 6,204 | 6,212 | 6,088 | 6,088 | 349,400 | 6,088 |
| 2024-01-25 | 6,150 | 6,195 | 6,096 | 6,140 | 408,100 | 6,140 |
| 2024-01-24 | 6,256 | 6,274 | 6,201 | 6,212 | 251,800 | 6,212 |
| 2024-01-23 | 6,211 | 6,273 | 6,195 | 6,245 | 326,900 | 6,245 |
| 2024-01-22 | 6,205 | 6,207 | 6,155 | 6,176 | 288,900 | 6,176 |
| 2024-01-19 | 6,241 | 6,247 | 6,113 | 6,159 | 441,400 | 6,159 |
| 2024-01-18 | 6,170 | 6,235 | 6,111 | 6,194 | 420,300 | 6,194 |
| 2024-01-17 | 6,317 | 6,363 | 6,186 | 6,186 | 398,500 | 6,186 |
| 2024-01-16 | 6,380 | 6,417 | 6,310 | 6,324 | 264,800 | 6,324 |
| 2024-01-15 | 6,210 | 6,350 | 6,201 | 6,310 | 388,700 | 6,310 |
| 2024-01-12 | 6,178 | 6,225 | 6,036 | 6,164 | 360,500 | 6,164 |
| 2024-01-11 | 6,117 | 6,245 | 6,108 | 6,148 | 395,900 | 6,148 |
| 2024-01-10 | 5,993 | 6,094 | 5,968 | 6,074 | 539,300 | 6,074 |
| 2024-01-09 | 5,924 | 5,998 | 5,865 | 5,983 | 475,500 | 5,983 |
| 2024-01-05 | 5,872 | 5,941 | 5,850 | 5,924 | 377,800 | 5,924 |
| 2024-01-04 | 5,714 | 5,874 | 5,665 | 5,863 | 457,500 | 5,863 |
分割・併合履歴 ： なし
