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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,698 | 7,840 | 7,595 | 7,714 | 567,000 | 7,714 |
| 2024-07-25 | 7,470 | 7,590 | 7,450 | 7,502 | 285,100 | 7,502 |
| 2024-07-24 | 7,744 | 7,758 | 7,586 | 7,601 | 280,900 | 7,601 |
| 2024-07-23 | 7,831 | 7,869 | 7,755 | 7,780 | 243,500 | 7,780 |
| 2024-07-22 | 7,921 | 7,921 | 7,773 | 7,781 | 269,200 | 7,781 |
| 2024-07-19 | 8,130 | 8,136 | 7,951 | 7,952 | 242,300 | 7,952 |
| 2024-07-18 | 8,020 | 8,197 | 8,020 | 8,106 | 269,200 | 8,106 |
| 2024-07-17 | 8,180 | 8,186 | 8,019 | 8,061 | 238,300 | 8,061 |
| 2024-07-16 | 8,080 | 8,180 | 8,079 | 8,135 | 217,000 | 8,135 |
| 2024-07-12 | 7,961 | 8,079 | 7,942 | 8,065 | 275,800 | 8,065 |
| 2024-07-11 | 8,000 | 8,067 | 7,960 | 8,012 | 336,600 | 8,012 |
| 2024-07-10 | 8,000 | 8,086 | 7,916 | 7,956 | 337,400 | 7,956 |
| 2024-07-09 | 8,150 | 8,196 | 8,029 | 8,061 | 254,200 | 8,061 |
| 2024-07-08 | 8,111 | 8,218 | 8,075 | 8,182 | 204,500 | 8,182 |
| 2024-07-05 | 8,346 | 8,402 | 8,180 | 8,180 | 289,400 | 8,180 |
| 2024-07-04 | 8,266 | 8,392 | 8,266 | 8,357 | 183,900 | 8,357 |
| 2024-07-03 | 8,430 | 8,473 | 8,259 | 8,302 | 378,900 | 8,302 |
| 2024-07-02 | 8,304 | 8,550 | 8,304 | 8,481 | 431,500 | 8,481 |
| 2024-07-01 | 8,137 | 8,305 | 8,082 | 8,304 | 538,900 | 8,304 |
| 2024-06-28 | 8,058 | 8,100 | 7,991 | 8,100 | 336,100 | 8,100 |
| 2024-06-27 | 8,037 | 8,137 | 7,935 | 7,954 | 364,300 | 7,954 |
| 2024-06-26 | 8,064 | 8,150 | 7,895 | 8,035 | 521,900 | 8,035 |
| 2024-06-25 | 8,140 | 8,140 | 7,985 | 8,116 | 271,600 | 8,116 |
| 2024-06-24 | 8,063 | 8,188 | 7,869 | 7,990 | 446,800 | 7,990 |
| 2024-06-21 | 8,017 | 8,060 | 7,875 | 8,035 | 1,543,000 | 8,035 |
| 2024-06-20 | 7,865 | 8,088 | 7,855 | 7,946 | 247,500 | 7,946 |
| 2024-06-19 | 7,960 | 7,997 | 7,889 | 7,932 | 288,600 | 7,932 |
| 2024-06-18 | 7,918 | 7,960 | 7,842 | 7,867 | 296,300 | 7,867 |
| 2024-06-17 | 7,912 | 7,912 | 7,728 | 7,779 | 319,400 | 7,779 |
| 2024-06-14 | 7,750 | 7,928 | 7,744 | 7,928 | 498,500 | 7,928 |
| 2024-06-13 | 8,000 | 8,055 | 7,787 | 7,873 | 483,200 | 7,873 |
| 2024-06-12 | 7,910 | 8,000 | 7,810 | 7,910 | 371,400 | 7,910 |
| 2024-06-11 | 7,880 | 7,990 | 7,807 | 7,909 | 514,700 | 7,909 |
| 2024-06-10 | 7,780 | 7,896 | 7,738 | 7,792 | 221,700 | 7,792 |
| 2024-06-07 | 7,800 | 7,818 | 7,696 | 7,711 | 195,500 | 7,711 |
| 2024-06-06 | 7,562 | 7,831 | 7,549 | 7,762 | 422,400 | 7,762 |
| 2024-06-05 | 7,535 | 7,589 | 7,420 | 7,514 | 261,300 | 7,514 |
| 2024-06-04 | 7,774 | 7,836 | 7,532 | 7,532 | 447,200 | 7,532 |
| 2024-06-03 | 7,812 | 8,060 | 7,812 | 7,889 | 489,000 | 7,889 |
| 2024-05-31 | 7,560 | 7,812 | 7,560 | 7,812 | 397,400 | 7,812 |
| 2024-05-30 | 7,458 | 7,579 | 7,432 | 7,533 | 284,100 | 7,533 |
| 2024-05-29 | 7,649 | 7,774 | 7,578 | 7,621 | 326,700 | 7,621 |
| 2024-05-28 | 7,449 | 7,576 | 7,449 | 7,499 | 258,200 | 7,499 |
| 2024-05-27 | 7,319 | 7,469 | 7,259 | 7,440 | 322,600 | 7,440 |
| 2024-05-24 | 7,299 | 7,395 | 7,228 | 7,314 | 244,500 | 7,314 |
| 2024-05-23 | 7,311 | 7,438 | 7,183 | 7,392 | 407,700 | 7,392 |
| 2024-05-22 | 7,531 | 7,601 | 7,425 | 7,451 | 231,800 | 7,451 |
| 2024-05-21 | 7,501 | 7,716 | 7,501 | 7,561 | 349,300 | 7,561 |
| 2024-05-20 | 7,337 | 7,633 | 7,337 | 7,633 | 340,200 | 7,633 |
| 2024-05-17 | 7,272 | 7,372 | 7,246 | 7,335 | 288,100 | 7,335 |
| 2024-05-16 | 7,580 | 7,605 | 7,285 | 7,285 | 536,200 | 7,285 |
| 2024-05-15 | 7,720 | 7,795 | 7,600 | 7,600 | 378,100 | 7,600 |
| 2024-05-14 | 8,100 | 8,100 | 7,729 | 7,759 | 625,700 | 7,759 |
| 2024-05-13 | 8,142 | 8,142 | 7,774 | 8,050 | 481,600 | 8,050 |
| 2024-05-10 | 7,838 | 8,269 | 7,838 | 8,158 | 1,399,000 | 8,158 |
| 2024-05-09 | 7,430 | 7,599 | 7,375 | 7,564 | 349,400 | 7,564 |
| 2024-05-08 | 7,451 | 7,485 | 7,356 | 7,473 | 236,300 | 7,473 |
| 2024-05-07 | 7,521 | 7,548 | 7,455 | 7,475 | 184,000 | 7,475 |
| 2024-05-02 | 7,380 | 7,530 | 7,340 | 7,483 | 204,400 | 7,483 |
| 2024-05-01 | 7,480 | 7,535 | 7,334 | 7,514 | 331,800 | 7,514 |
| 2024-04-30 | 7,547 | 7,621 | 7,514 | 7,569 | 240,500 | 7,569 |
| 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
