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
2024-05-217,5017,7167,5017,561349,3007,561
2024-05-207,3377,6337,3377,633340,2007,633
2024-05-177,2727,3727,2467,335288,1007,335
2024-05-167,5807,6057,2857,285536,2007,285
2024-05-157,7207,7957,6007,600378,1007,600
2024-05-148,1008,1007,7297,759625,7007,759
2024-05-138,1428,1427,7748,050481,6008,050
2024-05-107,8388,2697,8388,1581,399,0008,158
2024-05-097,4307,5997,3757,564349,4007,564
2024-05-087,4517,4857,3567,473236,3007,473
2024-05-077,5217,5487,4557,475184,0007,475
2024-05-027,3807,5307,3407,483204,4007,483
2024-05-017,4807,5357,3347,514331,8007,514
2024-04-307,5477,6217,5147,569240,5007,569
2024-04-267,3827,5517,3827,545217,4007,545
2024-04-257,5047,5917,3817,391194,5007,391
2024-04-247,5017,6307,4997,546187,4007,546
2024-04-237,5007,5977,4567,537333,2007,537
2024-04-227,4087,5827,3557,411343,3007,411
2024-04-197,3887,6667,2597,438695,9007,438
2024-04-187,3007,4607,2307,428287,2007,428
2024-04-177,6367,6387,3137,411439,6007,411
2024-04-167,8297,8587,6397,659376,8007,659
2024-04-157,8917,9997,8157,942262,2007,942
2024-04-127,9687,9977,8817,910322,5007,910
2024-04-117,7828,0427,7827,991349,3007,991
2024-04-107,8777,9217,7727,828263,6007,828
2024-04-097,8957,9067,8047,852280,2007,852
2024-04-087,8507,8857,7717,881329,7007,881
2024-04-057,6867,7927,6407,747344,9007,747
2024-04-047,6767,6997,6307,681234,9007,681
2024-04-037,6027,7407,5757,617458,9007,617
2024-04-027,3747,5537,3517,532416,9007,532
2024-04-017,6427,6557,2927,344597,7007,344
2024-03-297,6597,6937,5107,675342,2007,675
2024-03-287,3027,6607,2557,572502,9007,572
2024-03-277,5057,5877,5017,501300,3007,501
2024-03-267,6637,6657,4127,488322,8007,488
2024-03-257,6007,6727,5157,571432,8007,571
2024-03-227,6087,6087,4867,593500,3007,593
2024-03-217,4307,5467,3757,532498,6007,532
2024-03-197,2497,3867,2277,344415,9007,344
2024-03-187,3207,3627,1767,221425,0007,221
2024-03-157,1857,4157,1567,2851,136,1007,285
2024-03-146,8946,9966,8646,967512,6006,967
2024-03-136,8396,8986,8156,854336,7006,854
2024-03-126,6476,8056,5936,779369,6006,779
2024-03-116,7506,7506,6106,704559,4006,704
2024-03-086,7206,8566,7116,824366,1006,824
2024-03-076,9266,9486,7936,814312,7006,814
2024-03-066,7816,9086,7686,826350,5006,826
2024-03-056,7106,8296,7086,787375,3006,787
2024-03-046,7926,7926,6806,693464,3006,693
2024-03-016,6436,7106,6326,692555,7006,692
2024-02-296,7006,8006,6676,667584,3006,667
2024-02-286,5506,7486,5446,697569,1006,697
2024-02-276,4986,5806,4786,508305,8006,508
2024-02-266,5006,5276,4286,456304,4006,456
2024-02-226,4766,5076,3916,493266,1006,493
2024-02-216,4806,4856,3276,354467,0006,354
2024-02-206,5416,5526,4806,548349,7006,548
2024-02-196,4446,6236,4276,552547,8006,552
2024-02-166,2506,4996,2506,406878,8006,406
2024-02-156,1416,2076,1156,178324,6006,178
2024-02-146,1806,3476,0896,134708,3006,134
2024-02-136,1356,1636,0466,131699,0006,131
2024-02-096,0996,1966,0836,1371,080,5006,137
2024-02-086,0396,0775,9716,013443,6006,013
2024-02-076,0546,0895,9826,035457,3006,035
2024-02-066,1006,1106,0196,037495,1006,037
2024-02-056,1606,1616,0726,120609,2006,120
2024-02-026,1726,1736,1136,136494,5006,136
2024-02-016,1486,2106,1376,169285,4006,169
2024-01-316,1656,1796,1336,166410,2006,166
2024-01-306,1706,1756,1176,143454,4006,143
2024-01-296,1736,3366,1736,270448,4006,270
2024-01-266,2046,2126,0886,088349,4006,088
2024-01-256,1506,1956,0966,140408,1006,140
2024-01-246,2566,2746,2016,212251,8006,212
2024-01-236,2116,2736,1956,245326,9006,245
2024-01-226,2056,2076,1556,176288,9006,176
2024-01-196,2416,2476,1136,159441,4006,159
2024-01-186,1706,2356,1116,194420,3006,194
2024-01-176,3176,3636,1866,186398,5006,186
2024-01-166,3806,4176,3106,324264,8006,324
2024-01-156,2106,3506,2016,310388,7006,310
2024-01-126,1786,2256,0366,164360,5006,164
2024-01-116,1176,2456,1086,148395,9006,148
2024-01-105,9936,0945,9686,074539,3006,074
2024-01-095,9245,9985,8655,983475,5005,983
2024-01-055,8725,9415,8505,924377,8005,924
2024-01-045,7145,8745,6655,863457,5005,863

分割・併合履歴 : なし