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 |
---|---|---|---|---|---|---|
2025-02-10 | 6,830 | 6,853 | 6,774 | 6,824 | 328,300 | 6,824 |
2025-02-07 | 6,712 | 6,850 | 6,570 | 6,805 | 1,000,200 | 6,805 |
2025-02-06 | 6,515 | 6,638 | 6,506 | 6,612 | 382,400 | 6,612 |
2025-02-05 | 6,620 | 6,653 | 6,534 | 6,587 | 370,100 | 6,587 |
2025-02-04 | 6,742 | 6,742 | 6,503 | 6,539 | 473,300 | 6,539 |
2025-02-03 | 6,701 | 6,754 | 6,541 | 6,678 | 465,000 | 6,678 |
2025-01-31 | 6,715 | 6,782 | 6,686 | 6,760 | 320,200 | 6,760 |
2025-01-30 | 6,660 | 6,764 | 6,655 | 6,760 | 232,900 | 6,760 |
2025-01-29 | 6,651 | 6,738 | 6,645 | 6,660 | 260,800 | 6,660 |
2025-01-28 | 6,673 | 6,685 | 6,615 | 6,644 | 278,300 | 6,644 |
2025-01-27 | 6,731 | 6,796 | 6,695 | 6,743 | 251,300 | 6,743 |
2025-01-24 | 6,774 | 6,774 | 6,673 | 6,694 | 499,300 | 6,694 |
2025-01-23 | 6,811 | 6,811 | 6,694 | 6,781 | 359,300 | 6,781 |
2025-01-22 | 6,900 | 6,902 | 6,739 | 6,811 | 463,900 | 6,811 |
2025-01-21 | 7,126 | 7,156 | 6,949 | 6,950 | 264,600 | 6,950 |
2025-01-20 | 7,090 | 7,249 | 7,076 | 7,126 | 277,400 | 7,126 |
2025-01-17 | 7,140 | 7,180 | 7,093 | 7,170 | 229,100 | 7,170 |
2025-01-16 | 7,202 | 7,219 | 7,115 | 7,151 | 367,700 | 7,151 |
2025-01-15 | 7,160 | 7,212 | 7,092 | 7,165 | 274,600 | 7,165 |
2025-01-14 | 7,134 | 7,214 | 7,101 | 7,158 | 656,000 | 7,158 |
2025-01-10 | 7,031 | 7,073 | 7,000 | 7,034 | 331,300 | 7,034 |
2025-01-09 | 6,980 | 7,050 | 6,980 | 6,994 | 284,100 | 6,994 |
2025-01-08 | 7,000 | 7,054 | 6,973 | 7,041 | 322,700 | 7,041 |
2025-01-07 | 6,991 | 7,014 | 6,908 | 6,968 | 289,300 | 6,968 |
2025-01-06 | 7,029 | 7,044 | 6,987 | 7,017 | 340,400 | 7,017 |
分割・併合履歴 : なし