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 [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-106,8306,8536,7746,824328,3006,824
2025-02-076,7126,8506,5706,8051,000,2006,805
2025-02-066,5156,6386,5066,612382,4006,612
2025-02-056,6206,6536,5346,587370,1006,587
2025-02-046,7426,7426,5036,539473,3006,539
2025-02-036,7016,7546,5416,678465,0006,678
2025-01-316,7156,7826,6866,760320,2006,760
2025-01-306,6606,7646,6556,760232,9006,760
2025-01-296,6516,7386,6456,660260,8006,660
2025-01-286,6736,6856,6156,644278,3006,644
2025-01-276,7316,7966,6956,743251,3006,743
2025-01-246,7746,7746,6736,694499,3006,694
2025-01-236,8116,8116,6946,781359,3006,781
2025-01-226,9006,9026,7396,811463,9006,811
2025-01-217,1267,1566,9496,950264,6006,950
2025-01-207,0907,2497,0767,126277,4007,126
2025-01-177,1407,1807,0937,170229,1007,170
2025-01-167,2027,2197,1157,151367,7007,151
2025-01-157,1607,2127,0927,165274,6007,165
2025-01-147,1347,2147,1017,158656,0007,158
2025-01-107,0317,0737,0007,034331,3007,034
2025-01-096,9807,0506,9806,994284,1006,994
2025-01-087,0007,0546,9737,041322,7007,041
2025-01-076,9917,0146,9086,968289,3006,968
2025-01-067,0297,0446,9877,017340,4007,017

分割・併合履歴 : なし