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 |
---|---|---|---|---|---|---|
2022-05-19 | 3,395 | 3,545 | 3,360 | 3,530 | 880,100 | 3,530 |
2022-05-18 | 3,495 | 3,515 | 3,435 | 3,505 | 906,500 | 3,505 |
2022-05-17 | 3,550 | 3,665 | 3,510 | 3,520 | 1,094,200 | 3,520 |
2022-05-16 | 3,500 | 3,570 | 3,405 | 3,495 | 1,116,300 | 3,495 |
2022-05-13 | 3,375 | 3,515 | 3,335 | 3,485 | 2,902,800 | 3,485 |
2022-05-12 | 3,065 | 3,135 | 3,055 | 3,095 | 691,200 | 3,095 |
2022-05-11 | 3,075 | 3,100 | 3,030 | 3,050 | 843,000 | 3,050 |
2022-05-10 | 3,175 | 3,185 | 3,070 | 3,125 | 824,500 | 3,125 |
2022-05-09 | 3,280 | 3,330 | 3,240 | 3,260 | 633,900 | 3,260 |
2022-05-06 | 3,290 | 3,325 | 3,225 | 3,235 | 925,200 | 3,235 |
2022-05-02 | 3,140 | 3,225 | 3,110 | 3,220 | 533,300 | 3,220 |
2022-04-28 | 3,155 | 3,220 | 3,135 | 3,210 | 636,600 | 3,210 |
2022-04-27 | 3,075 | 3,185 | 3,070 | 3,160 | 1,867,500 | 3,160 |
2022-04-26 | 3,115 | 3,145 | 3,015 | 3,075 | 717,900 | 3,075 |
2022-04-25 | 3,140 | 3,210 | 3,110 | 3,135 | 898,100 | 3,135 |
2022-04-22 | 3,235 | 3,290 | 3,230 | 3,240 | 897,500 | 3,240 |
2022-04-21 | 3,365 | 3,380 | 3,285 | 3,325 | 662,100 | 3,325 |
2022-04-20 | 3,400 | 3,410 | 3,310 | 3,365 | 820,900 | 3,365 |
2022-04-19 | 3,315 | 3,425 | 3,300 | 3,410 | 1,086,000 | 3,410 |
2022-04-18 | 3,300 | 3,320 | 3,260 | 3,290 | 527,400 | 3,290 |
2022-04-15 | 3,295 | 3,350 | 3,275 | 3,285 | 731,000 | 3,285 |
2022-04-14 | 3,230 | 3,275 | 3,200 | 3,245 | 977,500 | 3,245 |
2022-04-13 | 3,225 | 3,265 | 3,170 | 3,210 | 1,051,200 | 3,210 |
2022-04-12 | 3,195 | 3,270 | 3,140 | 3,210 | 947,000 | 3,210 |
2022-04-11 | 3,260 | 3,285 | 3,195 | 3,230 | 874,500 | 3,230 |
2022-04-08 | 3,150 | 3,295 | 3,125 | 3,235 | 2,122,600 | 3,235 |
2022-04-07 | 3,020 | 3,185 | 2,943 | 3,125 | 2,637,100 | 3,125 |
2022-04-06 | 3,230 | 3,265 | 3,055 | 3,140 | 5,525,100 | 3,140 |
2022-04-05 | 2,738 | 2,782 | 2,725 | 2,768 | 1,572,900 | 2,768 |
2022-04-04 | 2,663 | 2,747 | 2,648 | 2,724 | 998,300 | 2,724 |
2022-04-01 | 2,610 | 2,649 | 2,597 | 2,642 | 782,000 | 2,642 |
2022-03-31 | 2,640 | 2,643 | 2,574 | 2,630 | 1,173,900 | 2,630 |
2022-03-30 | 2,647 | 2,670 | 2,592 | 2,627 | 1,437,200 | 2,627 |
2022-03-29 | 2,723 | 2,794 | 2,696 | 2,754 | 1,482,400 | 2,754 |
2022-03-28 | 2,794 | 2,822 | 2,770 | 2,772 | 1,426,800 | 2,772 |
2022-03-25 | 2,738 | 2,765 | 2,730 | 2,764 | 750,500 | 2,764 |
2022-03-24 | 2,774 | 2,801 | 2,702 | 2,754 | 945,900 | 2,754 |
2022-03-23 | 2,742 | 2,769 | 2,714 | 2,764 | 836,600 | 2,764 |
2022-03-22 | 2,687 | 2,773 | 2,664 | 2,744 | 1,419,500 | 2,744 |
2022-03-18 | 2,660 | 2,673 | 2,567 | 2,567 | 1,643,900 | 2,567 |
2022-03-17 | 2,559 | 2,633 | 2,552 | 2,628 | 912,200 | 2,628 |
2022-03-16 | 2,475 | 2,583 | 2,473 | 2,570 | 1,495,200 | 2,570 |
2022-03-15 | 2,509 | 2,526 | 2,478 | 2,488 | 2,372,100 | 2,488 |
2022-03-14 | 2,563 | 2,617 | 2,540 | 2,553 | 2,822,600 | 2,553 |
2022-03-11 | 2,527 | 2,625 | 2,515 | 2,558 | 3,079,600 | 2,558 |
2022-03-10 | 2,428 | 2,577 | 2,426 | 2,577 | 9,538,600 | 2,577 |
2022-03-09 | 2,887 | 3,005 | 2,886 | 2,924 | 1,074,100 | 2,924 |
2022-03-08 | 3,015 | 3,030 | 2,823 | 2,837 | 1,007,200 | 2,837 |
2022-03-07 | 2,999 | 3,015 | 2,920 | 2,981 | 1,112,100 | 2,981 |
2022-03-04 | 2,861 | 2,923 | 2,825 | 2,869 | 776,800 | 2,869 |
2022-03-03 | 2,800 | 2,984 | 2,793 | 2,872 | 1,396,400 | 2,872 |
2022-03-02 | 2,635 | 2,790 | 2,610 | 2,729 | 1,122,600 | 2,729 |
2022-03-01 | 2,607 | 2,621 | 2,570 | 2,605 | 640,500 | 2,605 |
2022-02-28 | 2,574 | 2,612 | 2,556 | 2,596 | 602,200 | 2,596 |
2022-02-25 | 2,599 | 2,607 | 2,506 | 2,531 | 699,200 | 2,531 |
2022-02-24 | 2,562 | 2,633 | 2,527 | 2,626 | 641,300 | 2,626 |
2022-02-22 | 2,531 | 2,549 | 2,505 | 2,539 | 529,800 | 2,539 |
2022-02-21 | 2,513 | 2,562 | 2,506 | 2,519 | 439,200 | 2,519 |
2022-02-18 | 2,521 | 2,549 | 2,497 | 2,515 | 459,800 | 2,515 |
2022-02-17 | 2,478 | 2,550 | 2,475 | 2,538 | 518,100 | 2,538 |
2022-02-16 | 2,488 | 2,489 | 2,444 | 2,464 | 467,700 | 2,464 |
2022-02-15 | 2,564 | 2,577 | 2,483 | 2,492 | 604,800 | 2,492 |
2022-02-14 | 2,439 | 2,617 | 2,430 | 2,585 | 1,641,100 | 2,585 |
2022-02-10 | 2,356 | 2,364 | 2,329 | 2,339 | 291,100 | 2,339 |
2022-02-09 | 2,377 | 2,378 | 2,342 | 2,349 | 470,100 | 2,349 |
2022-02-08 | 2,378 | 2,393 | 2,357 | 2,387 | 266,000 | 2,387 |
2022-02-07 | 2,381 | 2,406 | 2,359 | 2,376 | 324,800 | 2,376 |
2022-02-04 | 2,377 | 2,393 | 2,343 | 2,371 | 308,800 | 2,371 |
2022-02-03 | 2,329 | 2,365 | 2,329 | 2,365 | 333,200 | 2,365 |
2022-02-02 | 2,276 | 2,338 | 2,275 | 2,337 | 368,200 | 2,337 |
2022-02-01 | 2,293 | 2,303 | 2,266 | 2,269 | 323,900 | 2,269 |
2022-01-31 | 2,280 | 2,315 | 2,275 | 2,296 | 293,700 | 2,296 |
2022-01-28 | 2,296 | 2,301 | 2,267 | 2,301 | 392,600 | 2,301 |
2022-01-27 | 2,304 | 2,310 | 2,236 | 2,254 | 459,000 | 2,254 |
2022-01-26 | 2,335 | 2,354 | 2,264 | 2,266 | 410,600 | 2,266 |
2022-01-25 | 2,308 | 2,313 | 2,273 | 2,302 | 312,400 | 2,302 |
2022-01-24 | 2,276 | 2,338 | 2,245 | 2,331 | 378,000 | 2,331 |
2022-01-21 | 2,268 | 2,300 | 2,216 | 2,292 | 588,700 | 2,292 |
2022-01-20 | 2,376 | 2,377 | 2,323 | 2,346 | 429,500 | 2,346 |
2022-01-19 | 2,386 | 2,414 | 2,350 | 2,387 | 452,400 | 2,387 |
2022-01-18 | 2,402 | 2,417 | 2,375 | 2,395 | 324,000 | 2,395 |
2022-01-17 | 2,418 | 2,433 | 2,382 | 2,389 | 322,900 | 2,389 |
2022-01-14 | 2,373 | 2,384 | 2,320 | 2,368 | 437,800 | 2,368 |
2022-01-13 | 2,379 | 2,407 | 2,361 | 2,402 | 412,100 | 2,402 |
2022-01-12 | 2,364 | 2,390 | 2,354 | 2,380 | 364,000 | 2,380 |
2022-01-11 | 2,288 | 2,316 | 2,252 | 2,314 | 283,000 | 2,314 |
2022-01-07 | 2,297 | 2,314 | 2,258 | 2,287 | 345,500 | 2,287 |
2022-01-06 | 2,331 | 2,336 | 2,272 | 2,286 | 283,800 | 2,286 |
2022-01-05 | 2,297 | 2,324 | 2,278 | 2,324 | 330,200 | 2,324 |
2022-01-04 | 2,283 | 2,289 | 2,251 | 2,255 | 216,700 | 2,255 |
分割・併合履歴 : なし