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 [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-203,6653,7553,6603,685275,6003,685
2023-03-173,8653,8653,7203,725873,3003,725
2023-03-163,7853,8603,7603,815475,3003,815
2023-03-153,9053,9503,8853,925306,6003,925
2023-03-143,9703,9903,8253,860422,2003,860
2023-03-134,0554,0754,0354,070348,3004,070
2023-03-104,0554,0954,0454,055415,0004,055
2023-03-094,1804,1954,1104,125468,2004,125
2023-03-084,2354,2554,1504,180313,0004,180
2023-03-074,1854,3054,1854,305287,4004,305
2023-03-064,2154,2404,1954,200315,8004,200
2023-03-034,2404,2404,1604,175392,7004,175
2023-03-024,1804,2204,1504,210368,9004,210
2023-03-014,0654,1154,0054,115414,0004,115
2023-02-284,0754,1104,0754,095264,6004,095
2023-02-274,0954,1054,0504,070249,1004,070
2023-02-244,0904,0904,0204,040413,0004,040
2023-02-224,0954,1254,0304,105576,9004,105
2023-02-213,9254,1353,9004,115599,7004,115
2023-02-203,8003,9203,8003,910449,7003,910
2023-02-173,8903,9053,7903,830597,6003,830
2023-02-163,8003,9353,8003,905772,0003,905
2023-02-153,6803,7703,6653,760361,6003,760
2023-02-143,6503,6803,6253,655253,5003,655
2023-02-133,5953,6803,5653,640472,2003,640
2023-02-103,5603,6303,4653,545917,8003,545
2023-02-093,6103,6453,5903,630296,4003,630
2023-02-083,5703,6103,5403,605285,5003,605
2023-02-073,5303,5503,5053,525332,5003,525
2023-02-063,5103,5553,4953,530451,4003,530
2023-02-033,4803,5253,4653,510272,9003,510
2023-02-023,5953,6103,5403,550276,9003,550
2023-02-013,6403,6603,5953,615224,5003,615
2023-01-313,6653,6753,5903,620328,3003,620
2023-01-303,6903,7053,6603,680200,6003,680
2023-01-273,7503,7553,6903,695226,5003,695
2023-01-263,7853,7853,7353,745250,8003,745
2023-01-253,7603,7903,7453,765339,2003,765
2023-01-243,7203,7753,7153,760419,6003,760
2023-01-233,7003,7103,6853,705327,3003,705
2023-01-203,6803,6903,6403,680325,9003,680
2023-01-193,6403,6753,6203,630220,4003,630
2023-01-183,6203,6753,6003,675432,9003,675
2023-01-173,5853,6203,5753,595357,2003,595
2023-01-163,4803,5703,4503,570359,3003,570
2023-01-133,5503,5753,4903,505338,8003,505
2023-01-123,6003,6253,5053,560561,3003,560
2023-01-113,5253,6053,5253,600323,7003,600
2023-01-103,4853,5303,4753,500343,0003,500
2023-01-063,4553,4903,4103,465348,7003,465
2023-01-053,3453,4153,3103,395432,6003,395
2023-01-043,4403,4503,3853,385570,5003,385

分割・併合履歴 : なし