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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-193,3953,5453,3603,530880,1003,530
2022-05-183,4953,5153,4353,505906,5003,505
2022-05-173,5503,6653,5103,5201,094,2003,520
2022-05-163,5003,5703,4053,4951,116,3003,495
2022-05-133,3753,5153,3353,4852,902,8003,485
2022-05-123,0653,1353,0553,095691,2003,095
2022-05-113,0753,1003,0303,050843,0003,050
2022-05-103,1753,1853,0703,125824,5003,125
2022-05-093,2803,3303,2403,260633,9003,260
2022-05-063,2903,3253,2253,235925,2003,235
2022-05-023,1403,2253,1103,220533,3003,220
2022-04-283,1553,2203,1353,210636,6003,210
2022-04-273,0753,1853,0703,1601,867,5003,160
2022-04-263,1153,1453,0153,075717,9003,075
2022-04-253,1403,2103,1103,135898,1003,135
2022-04-223,2353,2903,2303,240897,5003,240
2022-04-213,3653,3803,2853,325662,1003,325
2022-04-203,4003,4103,3103,365820,9003,365
2022-04-193,3153,4253,3003,4101,086,0003,410
2022-04-183,3003,3203,2603,290527,4003,290
2022-04-153,2953,3503,2753,285731,0003,285
2022-04-143,2303,2753,2003,245977,5003,245
2022-04-133,2253,2653,1703,2101,051,2003,210
2022-04-123,1953,2703,1403,210947,0003,210
2022-04-113,2603,2853,1953,230874,5003,230
2022-04-083,1503,2953,1253,2352,122,6003,235
2022-04-073,0203,1852,9433,1252,637,1003,125
2022-04-063,2303,2653,0553,1405,525,1003,140
2022-04-052,7382,7822,7252,7681,572,9002,768
2022-04-042,6632,7472,6482,724998,3002,724
2022-04-012,6102,6492,5972,642782,0002,642
2022-03-312,6402,6432,5742,6301,173,9002,630
2022-03-302,6472,6702,5922,6271,437,2002,627
2022-03-292,7232,7942,6962,7541,482,4002,754
2022-03-282,7942,8222,7702,7721,426,8002,772
2022-03-252,7382,7652,7302,764750,5002,764
2022-03-242,7742,8012,7022,754945,9002,754
2022-03-232,7422,7692,7142,764836,6002,764
2022-03-222,6872,7732,6642,7441,419,5002,744
2022-03-182,6602,6732,5672,5671,643,9002,567
2022-03-172,5592,6332,5522,628912,2002,628
2022-03-162,4752,5832,4732,5701,495,2002,570
2022-03-152,5092,5262,4782,4882,372,1002,488
2022-03-142,5632,6172,5402,5532,822,6002,553
2022-03-112,5272,6252,5152,5583,079,6002,558
2022-03-102,4282,5772,4262,5779,538,6002,577
2022-03-092,8873,0052,8862,9241,074,1002,924
2022-03-083,0153,0302,8232,8371,007,2002,837
2022-03-072,9993,0152,9202,9811,112,1002,981
2022-03-042,8612,9232,8252,869776,8002,869
2022-03-032,8002,9842,7932,8721,396,4002,872
2022-03-022,6352,7902,6102,7291,122,6002,729
2022-03-012,6072,6212,5702,605640,5002,605
2022-02-282,5742,6122,5562,596602,2002,596
2022-02-252,5992,6072,5062,531699,2002,531
2022-02-242,5622,6332,5272,626641,3002,626
2022-02-222,5312,5492,5052,539529,8002,539
2022-02-212,5132,5622,5062,519439,2002,519
2022-02-182,5212,5492,4972,515459,8002,515
2022-02-172,4782,5502,4752,538518,1002,538
2022-02-162,4882,4892,4442,464467,7002,464
2022-02-152,5642,5772,4832,492604,8002,492
2022-02-142,4392,6172,4302,5851,641,1002,585
2022-02-102,3562,3642,3292,339291,1002,339
2022-02-092,3772,3782,3422,349470,1002,349
2022-02-082,3782,3932,3572,387266,0002,387
2022-02-072,3812,4062,3592,376324,8002,376
2022-02-042,3772,3932,3432,371308,8002,371
2022-02-032,3292,3652,3292,365333,2002,365
2022-02-022,2762,3382,2752,337368,2002,337
2022-02-012,2932,3032,2662,269323,9002,269
2022-01-312,2802,3152,2752,296293,7002,296
2022-01-282,2962,3012,2672,301392,6002,301
2022-01-272,3042,3102,2362,254459,0002,254
2022-01-262,3352,3542,2642,266410,6002,266
2022-01-252,3082,3132,2732,302312,4002,302
2022-01-242,2762,3382,2452,331378,0002,331
2022-01-212,2682,3002,2162,292588,7002,292
2022-01-202,3762,3772,3232,346429,5002,346
2022-01-192,3862,4142,3502,387452,4002,387
2022-01-182,4022,4172,3752,395324,0002,395
2022-01-172,4182,4332,3822,389322,9002,389
2022-01-142,3732,3842,3202,368437,8002,368
2022-01-132,3792,4072,3612,402412,1002,402
2022-01-122,3642,3902,3542,380364,0002,380
2022-01-112,2882,3162,2522,314283,0002,314
2022-01-072,2972,3142,2582,287345,5002,287
2022-01-062,3312,3362,2722,286283,8002,286
2022-01-052,2972,3242,2782,324330,2002,324
2022-01-042,2832,2892,2512,255216,7002,255

分割・併合履歴 : なし