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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,4592,4752,4332,454333,6002,454
2021-10-212,5072,5412,4802,482474,3002,482
2021-10-202,5492,5652,4932,497333,8002,497
2021-10-192,5422,5502,5012,523279,9002,523
2021-10-182,4662,5542,4622,543345,9002,543
2021-10-152,4532,4682,4132,459459,4002,459
2021-10-142,4792,4802,3772,407721,7002,407
2021-10-132,5732,5792,5092,515427,2002,515
2021-10-122,5632,5982,5572,573325,2002,573
2021-10-112,5062,5632,5052,550393,9002,550
2021-10-082,6092,6112,4552,467944,3002,467
2021-10-072,5862,5982,5152,559731,2002,559
2021-10-062,6182,6952,6052,636697,1002,636
2021-10-052,5882,6072,5292,580662,4002,580
2021-10-042,5942,6222,5302,538419,7002,538
2021-10-012,5402,5732,4922,516585,5002,516
2021-09-302,6082,6272,5332,541512,7002,541
2021-09-292,5592,5872,5222,578552,4002,578
2021-09-282,5592,5862,5522,585534,2002,585
2021-09-272,4972,5432,4932,535509,1002,535
2021-09-242,4702,4922,4542,468521,0002,468
2021-09-222,3802,4052,3612,397376,4002,397
2021-09-212,3312,3832,3222,372442,7002,372
2021-09-172,4192,4412,3932,429430,1002,429
2021-09-162,4482,4672,4142,429442,5002,429
2021-09-152,4302,4352,3802,400369,8002,400
2021-09-142,3952,4562,3892,454578,0002,454
2021-09-132,3202,3492,3162,349324,9002,349
2021-09-102,3322,3352,3022,317378,5002,317
2021-09-092,3112,3242,2922,310227,9002,310
2021-09-082,3102,3402,2922,320371,5002,320
2021-09-072,2552,3032,2312,298602,7002,298
2021-09-062,2652,2742,2102,226708,3002,226
2021-09-032,2632,2772,2452,257481,7002,257
2021-09-022,2222,2402,2112,215303,3002,215
2021-09-012,2292,2512,2182,225353,3002,225
2021-08-312,1802,2042,1772,188405,0002,188
2021-08-302,2092,2342,1882,209565,4002,209
2021-08-272,1312,1472,1072,144485,5002,144
2021-08-262,2162,2252,1722,181300,5002,181
2021-08-252,2082,2382,1792,182399,8002,182
2021-08-242,1662,1962,1462,174627,6002,174
2021-08-232,1452,1482,1162,126488,5002,126
2021-08-202,0992,1232,0802,107556,7002,107
2021-08-192,1942,2002,1222,130886,9002,130
2021-08-182,2512,2922,1872,267831,6002,267
2021-08-172,4102,4242,2852,285675,7002,285
2021-08-162,4502,4642,4022,435388,5002,435
2021-08-132,5222,5442,4592,478425,3002,478
2021-08-122,5982,6302,5292,540428,6002,540
2021-08-112,6222,6442,5422,548844,8002,548
2021-08-102,8382,9002,6112,6301,054,3002,630
2021-08-062,6762,8252,6462,811739,1002,811
2021-08-052,6242,6852,6202,676524,0002,676
2021-08-042,6262,6642,6162,655419,1002,655
2021-08-032,5752,5992,5622,592118,5002,592
2021-08-022,5742,6082,5632,608210,2002,608
2021-07-302,5322,5612,5322,538219,5002,538
2021-07-292,5412,5492,5122,549220,2002,549
2021-07-282,4842,5312,4732,530209,7002,530
2021-07-272,5152,5392,5032,526175,2002,526
2021-07-262,4922,5042,4682,476147,7002,476
2021-07-212,4582,4762,4362,437249,6002,437
2021-07-202,4432,4542,3962,398379,1002,398
2021-07-192,5402,5402,4852,501244,5002,501
2021-07-162,5842,5952,5652,587277,7002,587
2021-07-152,5822,6122,5802,597188,1002,597
2021-07-142,5992,6342,5972,603261,3002,603
2021-07-132,5662,6082,5552,587318,0002,587
2021-07-122,5682,5682,5192,542377,9002,542
2021-07-092,4742,4882,4522,484426,6002,484
2021-07-082,5442,5572,5172,528526,5002,528
2021-07-072,5692,5882,5552,585351,3002,585
2021-07-062,6042,6632,5852,642392,9002,642
2021-07-052,5622,5682,5352,554184,1002,554
2021-07-022,5742,6222,5652,591358,3002,591
2021-07-012,5972,6002,5102,534262,9002,534
2021-06-302,5392,5632,5222,547366,8002,547
2021-06-292,5332,5332,4842,506359,1002,506
2021-06-282,5282,5552,5182,550205,8002,550
2021-06-252,5152,5352,5072,524269,4002,524
2021-06-242,4652,5082,4472,494173,4002,494
2021-06-232,4322,4812,4212,481224,6002,481
2021-06-222,4202,4652,3932,445331,6002,445
2021-06-212,3422,3602,3252,337279,8002,337
2021-06-182,4702,4712,3882,390462,5002,390
2021-06-172,5072,5262,4822,502190,6002,502
2021-06-162,4632,5242,4622,505279,7002,505
2021-06-152,4342,4602,4242,455124,2002,455
2021-06-142,4752,4782,4382,448128,6002,448
2021-06-112,4482,4782,4252,474199,5002,474
2021-06-102,4432,4742,4312,448144,5002,448
2021-06-092,4702,4962,4572,464138,1002,464
2021-06-082,4282,4592,4152,457165,5002,457
2021-06-072,4552,4632,4192,435229,8002,435
2021-06-042,5082,5112,4572,470401,7002,470
2021-06-032,3792,4602,3752,458370,4002,458
2021-06-022,3652,3962,3532,374365,5002,374
2021-06-012,3002,3422,2812,332274,8002,332
2021-05-312,3102,3102,2582,281221,9002,281
2021-05-282,3062,3432,3002,330217,8002,330
2021-05-272,3502,3502,2642,264525,9002,264
2021-05-262,3122,3642,3072,350229,5002,350
2021-05-252,3622,3672,3302,348167,4002,348
2021-05-242,3712,3942,3492,354149,1002,354
2021-05-212,3532,3762,3432,353264,3002,353
2021-05-202,4102,4112,3762,387195,2002,387
2021-05-192,4872,4922,4402,448194,0002,448
2021-05-182,4422,4972,4402,483203,7002,483
2021-05-172,4092,4282,3872,416151,6002,416
2021-05-142,4172,4322,3742,395256,5002,395
2021-05-132,4502,4702,3832,398254,0002,398
2021-05-122,5012,5282,4232,434348,1002,434
2021-05-112,5532,5762,4912,520416,6002,520
2021-05-102,5852,6252,5672,603357,3002,603
2021-05-072,4882,5472,4762,538240,8002,538
2021-05-062,4492,5102,4322,497456,6002,497
2021-04-302,3622,3932,3482,349185,4002,349
2021-04-282,3372,3622,3282,351146,2002,351
2021-04-272,3382,3572,3172,337178,8002,337
2021-04-262,3712,3752,3472,348159,1002,348
2021-04-232,3992,3992,3552,375183,3002,375
2021-04-222,4092,4262,3832,395209,9002,395
2021-04-212,3642,3832,3252,380377,1002,380
2021-04-202,4222,4372,4022,431240,9002,431
2021-04-192,4452,4592,4262,440198,6002,440
2021-04-162,4992,5002,4512,474319,6002,474
2021-04-152,3892,4732,3892,454520,1002,454
2021-04-142,3572,3622,3232,346287,0002,346
2021-04-132,3692,4022,3602,370255,9002,370
2021-04-122,4112,4202,3782,385407,9002,385
2021-04-092,4392,4512,4252,432263,9002,432
2021-04-082,5212,5282,4552,462261,8002,462
2021-04-072,5232,5402,4982,525255,8002,525
2021-04-062,5572,5612,5002,534233,2002,534
2021-04-052,5672,6052,5502,584181,3002,584
2021-04-022,6612,6652,5522,579222,7002,579
2021-04-012,6412,6662,6112,627236,8002,627
2021-03-312,6522,6842,6162,637376,1002,637
2021-03-302,6402,7122,6182,696474,2002,696
2021-03-292,7502,7662,6912,715607,0002,715
2021-03-262,7022,7282,6892,700454,8002,700
2021-03-252,6262,6822,6262,652399,9002,652
2021-03-242,6032,6112,5322,576511,9002,576
2021-03-232,7002,7202,6532,653353,4002,653
2021-03-222,6632,7412,6532,720477,4002,720
2021-03-192,6022,6582,5902,650662,6002,650
2021-03-182,6822,6892,6452,686339,4002,686
2021-03-172,6942,7102,6652,683286,9002,683
2021-03-162,7402,7602,7042,724318,7002,724
2021-03-152,7152,7672,7032,746299,0002,746
2021-03-122,6912,7202,6442,715445,1002,715
2021-03-112,7042,7272,6492,651415,2002,651
2021-03-102,6962,7032,6272,664494,0002,664
2021-03-092,7002,7352,6792,729401,5002,729
2021-03-082,6992,7472,6872,705523,4002,705
2021-03-052,5932,6542,5632,640820,5002,640
2021-03-042,5612,5932,5162,543334,4002,543
2021-03-032,5342,5602,4952,554317,7002,554
2021-03-022,5902,5992,4952,520529,9002,520
2021-03-012,5682,6072,5502,606295,5002,606
2021-02-262,5762,6032,5482,552436,8002,552
2021-02-252,6202,6642,6012,602519,2002,602
2021-02-242,5352,5502,5202,527376,4002,527
2021-02-222,5012,5112,4632,485289,5002,485
2021-02-192,4712,4992,4352,473368,3002,473
2021-02-182,5822,5822,5062,521530,4002,521
2021-02-172,5732,6062,5632,597304,6002,597
2021-02-162,5832,6222,5512,573308,2002,573
2021-02-152,5582,6182,5412,576486,0002,576
2021-02-122,5992,6122,4932,509665,4002,509
2021-02-102,4022,4772,3812,386458,5002,386
2021-02-092,4132,4222,3592,365265,4002,365
2021-02-082,3092,3852,3002,374343,0002,374
2021-02-052,3082,3102,2692,278318,2002,278
2021-02-042,3002,3302,2892,320192,5002,320
2021-02-032,2602,2882,2442,280226,6002,280
2021-02-022,2552,2782,2182,253291,2002,253
2021-02-012,2822,2822,2332,237464,3002,237
2021-01-292,3502,3702,3132,315499,0002,315
2021-01-282,3492,4132,3302,3701,015,0002,370
2021-01-272,3542,3842,3312,381485,2002,381
2021-01-262,3032,3172,2432,267262,4002,267
2021-01-252,3142,3482,3142,321235,7002,321
2021-01-222,2902,3472,2802,305320,3002,305
2021-01-212,3112,3562,3042,319464,2002,319
2021-01-202,2492,2952,2302,292375,1002,292
2021-01-192,1742,2352,1522,214340,8002,214
2021-01-182,1712,2022,1592,193297,1002,193
2021-01-152,2312,2692,1992,207465,1002,207
2021-01-142,1502,1802,1272,159538,8002,159
2021-01-132,0832,2072,0832,186582,5002,186
2021-01-122,0212,0692,0112,060363,1002,060
2021-01-081,9822,0221,9602,002314,8002,002
2021-01-071,9882,0321,9781,985456,9001,985
2021-01-061,8601,9831,8601,958608,3001,958
2021-01-051,8081,8451,8081,840138,3001,840
2021-01-041,8491,8531,7931,829177,4001,829

分割・併合履歴 : なし