CMSエナジーの株価時系列・推移
- 52週高値
- 80.36（2026/4/9）
- 52週安値
- 68.64（2026/1/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/5 | 71.65 | 72.41 | 70.52 | 71.59 | 2,806,950 | 71.59 |
| 2026/8/4 | 71.25 | 72.05 | 70.78 | 71.73 | 4,593,566 | 71.73 |
| 2026/8/3 | 72.32 | 72.53 | 71.13 | 71.74 | 4,371,004 | 71.74 |
| 2026/7/31 | 72.10 | 72.56 | 71.54 | 71.99 | 4,537,560 | 71.99 |
| 2026/7/30 | 73.63 | 74.46 | 71.98 | 72.26 | 3,900,677 | 72.26 |
| 2026/7/29 | 74.45 | 75.14 | 73.89 | 74.36 | 3,851,454 | 74.36 |
| 2026/7/28 | 74.92 | 76.39 | 74.37 | 74.37 | 4,404,959 | 74.37 |
| 2026/7/27 | 74.33 | 75.20 | 73.90 | 74.27 | 3,895,112 | 74.27 |
| 2026/7/24 | 74.52 | 75.45 | 74.37 | 74.70 | 4,168,770 | 74.70 |
| 2026/7/23 | 73.10 | 74.45 | 73.06 | 74.15 | 4,449,303 | 74.15 |
| 2026/7/22 | 73.26 | 74.02 | 72.88 | 73.98 | 4,079,768 | 73.98 |
| 2026/7/21 | 72.55 | 72.81 | 71.77 | 72.50 | 5,127,618 | 72.50 |
| 2026/7/20 | 73.90 | 74.32 | 72.57 | 72.88 | 2,775,524 | 72.88 |
| 2026/7/17 | 75.00 | 75.90 | 73.42 | 73.65 | 3,720,686 | 73.65 |
| 2026/7/16 | 74.01 | 75.16 | 73.82 | 74.39 | 4,237,398 | 74.39 |
| 2026/7/15 | 75.34 | 75.34 | 73.84 | 74.02 | 2,662,690 | 74.02 |
| 2026/7/14 | 75.90 | 76.36 | 74.95 | 75.08 | 2,334,030 | 75.08 |
| 2026/7/13 | 75.59 | 76.27 | 75.08 | 75.75 | 2,336,139 | 75.75 |
| 2026/7/10 | 75.06 | 75.62 | 74.99 | 75.40 | 2,283,747 | 75.40 |
| 2026/7/9 | 76.07 | 76.53 | 74.73 | 75.00 | 3,647,171 | 75.00 |
1〜20/250件
