コスモエネルギーホールディングス(5021)の株価時系列情報
コスモエネルギーホールディングス(5021)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 7,388 | 7,666 | 7,259 | 7,438 | 695,900 |
| 2024/04/18 | 7,300 | 7,460 | 7,230 | 7,428 | 287,200 |
| 2024/04/17 | 7,636 | 7,638 | 7,313 | 7,411 | 439,600 |
| 2024/04/16 | 7,829 | 7,858 | 7,639 | 7,659 | 376,800 |
| 2024/04/15 | 7,891 | 7,999 | 7,815 | 7,942 | 262,200 |
| 2024/04/12 | 7,968 | 7,997 | 7,881 | 7,910 | 322,500 |
| 2024/04/11 | 7,782 | 8,042 | 7,782 | 7,991 | 349,300 |
| 2024/04/10 | 7,877 | 7,921 | 7,772 | 7,828 | 263,600 |
| 2024/04/09 | 7,895 | 7,906 | 7,804 | 7,852 | 280,200 |
| 2024/04/08 | 7,850 | 7,885 | 7,771 | 7,881 | 329,700 |
| 2024/04/05 | 7,686 | 7,792 | 7,640 | 7,747 | 344,900 |
| 2024/04/04 | 7,676 | 7,699 | 7,630 | 7,681 | 234,900 |
| 2024/04/03 | 7,602 | 7,740 | 7,575 | 7,617 | 458,900 |
| 2024/04/02 | 7,374 | 7,553 | 7,351 | 7,532 | 416,900 |
| 2024/04/01 | 7,642 | 7,655 | 7,292 | 7,344 | 597,700 |
| 2024/03/29 | 7,659 | 7,693 | 7,510 | 7,675 | 342,200 |
| 2024/03/28 | 7,302 | 7,660 | 7,255 | 7,572 | 502,900 |
| 2024/03/27 | 7,505 | 7,587 | 7,501 | 7,501 | 300,300 |
| 2024/03/26 | 7,663 | 7,665 | 7,412 | 7,488 | 322,800 |
| 2024/03/25 | 7,600 | 7,672 | 7,515 | 7,571 | 432,800 |
| 2024/03/22 | 7,608 | 7,608 | 7,486 | 7,593 | 500,300 |
| 2024/03/21 | 7,430 | 7,546 | 7,375 | 7,532 | 498,600 |
| 2024/03/19 | 7,249 | 7,386 | 7,227 | 7,344 | 415,900 |
| 2024/03/18 | 7,320 | 7,362 | 7,176 | 7,221 | 425,000 |
| 2024/03/15 | 7,185 | 7,415 | 7,156 | 7,285 | 1,136,100 |
| 2024/03/14 | 6,894 | 6,996 | 6,864 | 6,967 | 512,600 |
| 2024/03/13 | 6,839 | 6,898 | 6,815 | 6,854 | 336,700 |
| 2024/03/12 | 6,647 | 6,805 | 6,593 | 6,779 | 369,600 |
| 2024/03/11 | 6,750 | 6,750 | 6,610 | 6,704 | 559,400 |
| 2024/03/08 | 6,720 | 6,856 | 6,711 | 6,824 | 366,100 |
| 2024/03/07 | 6,926 | 6,948 | 6,793 | 6,814 | 312,700 |
| 2024/03/06 | 6,781 | 6,908 | 6,768 | 6,826 | 350,500 |
| 2024/03/05 | 6,710 | 6,829 | 6,708 | 6,787 | 375,300 |
| 2024/03/04 | 6,792 | 6,792 | 6,680 | 6,693 | 464,300 |
| 2024/03/01 | 6,643 | 6,710 | 6,632 | 6,692 | 555,700 |
| 2024/02/29 | 6,700 | 6,800 | 6,667 | 6,667 | 584,300 |
| 2024/02/28 | 6,550 | 6,748 | 6,544 | 6,697 | 569,100 |
| 2024/02/27 | 6,498 | 6,580 | 6,478 | 6,508 | 305,800 |
| 2024/02/26 | 6,500 | 6,527 | 6,428 | 6,456 | 304,400 |
| 2024/02/22 | 6,476 | 6,507 | 6,391 | 6,493 | 266,100 |
| 2024/02/21 | 6,480 | 6,485 | 6,327 | 6,354 | 467,000 |
| 2024/02/20 | 6,541 | 6,552 | 6,480 | 6,548 | 349,700 |
| 2024/02/19 | 6,444 | 6,623 | 6,427 | 6,552 | 547,800 |
| 2024/02/16 | 6,250 | 6,499 | 6,250 | 6,406 | 878,800 |
| 2024/02/15 | 6,141 | 6,207 | 6,115 | 6,178 | 324,600 |
| 2024/02/14 | 6,180 | 6,347 | 6,089 | 6,134 | 708,300 |
| 2024/02/13 | 6,135 | 6,163 | 6,046 | 6,131 | 699,000 |
| 2024/02/09 | 6,099 | 6,196 | 6,083 | 6,137 | 1,080,500 |
| 2024/02/08 | 6,039 | 6,077 | 5,971 | 6,013 | 443,600 |
| 2024/02/07 | 6,054 | 6,089 | 5,982 | 6,035 | 457,300 |
| 2024/02/06 | 6,100 | 6,110 | 6,019 | 6,037 | 495,100 |
| 2024/02/05 | 6,160 | 6,161 | 6,072 | 6,120 | 609,200 |
| 2024/02/02 | 6,172 | 6,173 | 6,113 | 6,136 | 494,500 |
| 2024/02/01 | 6,148 | 6,210 | 6,137 | 6,169 | 285,400 |
| 2024/01/31 | 6,165 | 6,179 | 6,133 | 6,166 | 410,200 |
| 2024/01/30 | 6,170 | 6,175 | 6,117 | 6,143 | 454,400 |
| 2024/01/29 | 6,173 | 6,336 | 6,173 | 6,270 | 448,400 |
| 2024/01/26 | 6,204 | 6,212 | 6,088 | 6,088 | 349,400 |
| 2024/01/25 | 6,150 | 6,195 | 6,096 | 6,140 | 408,100 |
| 2024/01/24 | 6,256 | 6,274 | 6,201 | 6,212 | 251,800 |
| 2024/01/23 | 6,211 | 6,273 | 6,195 | 6,245 | 326,900 |
| 2024/01/22 | 6,205 | 6,207 | 6,155 | 6,176 | 288,900 |
| 2024/01/19 | 6,241 | 6,247 | 6,113 | 6,159 | 441,400 |
| 2024/01/18 | 6,170 | 6,235 | 6,111 | 6,194 | 420,300 |
| 2024/01/17 | 6,317 | 6,363 | 6,186 | 6,186 | 398,500 |
| 2024/01/16 | 6,380 | 6,417 | 6,310 | 6,324 | 264,800 |
| 2024/01/15 | 6,210 | 6,350 | 6,201 | 6,310 | 388,700 |
| 2024/01/12 | 6,178 | 6,225 | 6,036 | 6,164 | 360,500 |
| 2024/01/11 | 6,117 | 6,245 | 6,108 | 6,148 | 395,900 |
| 2024/01/10 | 5,993 | 6,094 | 5,968 | 6,074 | 539,300 |
| 2024/01/09 | 5,924 | 5,998 | 5,865 | 5,983 | 475,500 |
| 2024/01/05 | 5,872 | 5,941 | 5,850 | 5,924 | 377,800 |
| 2024/01/04 | 5,714 | 5,874 | 5,665 | 5,863 | 457,500 |
| 2023/12/29 | 5,698 | 5,698 | 5,611 | 5,666 | 257,700 |
| 2023/12/28 | 5,751 | 5,769 | 5,665 | 5,671 | 294,400 |
| 2023/12/27 | 5,721 | 5,815 | 5,708 | 5,815 | 357,000 |
| 2023/12/26 | 5,635 | 5,693 | 5,598 | 5,680 | 317,300 |
| 2023/12/25 | 5,630 | 5,640 | 5,571 | 5,576 | 170,500 |
| 2023/12/22 | 5,551 | 5,634 | 5,551 | 5,596 | 262,500 |
| 2023/12/21 | 5,506 | 5,531 | 5,457 | 5,520 | 233,500 |
| 2023/12/20 | 5,474 | 5,584 | 5,469 | 5,538 | 311,500 |
| 2023/12/19 | 5,498 | 5,498 | 5,411 | 5,452 | 232,400 |
| 2023/12/18 | 5,516 | 5,516 | 5,360 | 5,438 | 383,800 |
| 2023/12/15 | 5,506 | 5,532 | 5,451 | 5,484 | 467,600 |
| 2023/12/14 | 5,620 | 5,620 | 5,430 | 5,430 | 368,800 |
| 2023/12/13 | 5,680 | 5,700 | 5,557 | 5,583 | 309,900 |
| 2023/12/12 | 5,735 | 5,789 | 5,670 | 5,684 | 435,600 |
| 2023/12/11 | 5,609 | 5,735 | 5,588 | 5,735 | 563,700 |
| 2023/12/08 | 5,621 | 5,681 | 5,504 | 5,523 | 684,300 |
| 2023/12/07 | 5,508 | 5,620 | 5,473 | 5,608 | 622,900 |
| 2023/12/06 | 5,400 | 5,565 | 5,380 | 5,553 | 915,800 |
| 2023/12/05 | 5,449 | 5,479 | 5,371 | 5,410 | 1,253,400 |
| 2023/12/04 | 5,350 | 5,554 | 5,341 | 5,495 | 1,676,800 |
| 2023/12/01 | 5,700 | 5,749 | 5,603 | 5,616 | 586,100 |
| 2023/11/30 | 5,637 | 5,667 | 5,480 | 5,635 | 1,413,700 |
| 2023/11/29 | 5,860 | 5,863 | 5,661 | 5,661 | 679,100 |
| 2023/11/28 | 5,815 | 5,863 | 5,795 | 5,832 | 420,800 |
| 2023/11/27 | 5,875 | 5,888 | 5,811 | 5,832 | 487,400 |
| 2023/11/24 | 5,834 | 5,882 | 5,824 | 5,835 | 385,600 |
| 2023/11/22 | 5,816 | 5,908 | 5,801 | 5,807 | 421,800 |
| 2023/11/21 | 5,780 | 5,873 | 5,747 | 5,819 | 468,500 |
| 2023/11/20 | 5,884 | 5,943 | 5,770 | 5,785 | 482,000 |
| 2023/11/17 | 5,618 | 5,862 | 5,614 | 5,862 | 678,500 |
| 2023/11/16 | 5,848 | 5,874 | 5,758 | 5,818 | 543,400 |
| 2023/11/15 | 5,854 | 5,980 | 5,833 | 5,855 | 714,100 |
| 2023/11/14 | 5,817 | 5,850 | 5,760 | 5,819 | 690,100 |
| 2023/11/13 | 5,760 | 5,828 | 5,711 | 5,758 | 740,000 |
| 2023/11/10 | 5,571 | 5,844 | 5,570 | 5,810 | 1,424,700 |
| 2023/11/09 | 5,498 | 5,649 | 5,407 | 5,591 | 2,689,800 |
| 2023/11/08 | 5,279 | 5,279 | 5,083 | 5,132 | 1,235,300 |
| 2023/11/07 | 5,467 | 5,525 | 5,392 | 5,410 | 600,600 |
| 2023/11/06 | 5,486 | 5,525 | 5,442 | 5,502 | 549,200 |
| 2023/11/02 | 5,580 | 5,625 | 5,469 | 5,477 | 558,500 |
| 2023/11/01 | 5,548 | 5,574 | 5,514 | 5,550 | 535,500 |
| 2023/10/31 | 5,460 | 5,524 | 5,435 | 5,500 | 688,000 |
| 2023/10/30 | 5,475 | 5,535 | 5,387 | 5,510 | 2,710,100 |
| 2023/10/27 | 5,414 | 5,532 | 5,343 | 5,530 | 586,000 |
| 2023/10/26 | 5,417 | 5,533 | 5,367 | 5,422 | 917,900 |
| 2023/10/25 | 5,254 | 5,538 | 5,225 | 5,512 | 1,213,000 |
| 2023/10/24 | 5,132 | 5,241 | 5,117 | 5,228 | 573,200 |
| 2023/10/23 | 5,241 | 5,241 | 5,139 | 5,181 | 645,900 |
| 2023/10/20 | 5,394 | 5,454 | 5,287 | 5,324 | 592,200 |
| 2023/10/19 | 5,364 | 5,398 | 5,282 | 5,327 | 606,800 |
| 2023/10/18 | 5,222 | 5,369 | 5,222 | 5,364 | 781,900 |
| 2023/10/17 | 5,300 | 5,331 | 5,192 | 5,221 | 481,200 |
| 2023/10/16 | 5,324 | 5,410 | 5,260 | 5,294 | 852,000 |
| 2023/10/13 | 5,250 | 5,260 | 5,173 | 5,244 | 762,200 |
| 2023/10/12 | 5,090 | 5,295 | 5,063 | 5,272 | 1,220,500 |
| 2023/10/11 | 5,005 | 5,124 | 4,984 | 5,104 | 708,800 |
| 2023/10/10 | 4,977 | 5,067 | 4,971 | 4,988 | 990,700 |
| 2023/10/06 | 4,734 | 4,822 | 4,661 | 4,780 | 669,800 |
| 2023/10/05 | 4,701 | 4,804 | 4,651 | 4,733 | 914,300 |
| 2023/10/04 | 4,958 | 4,979 | 4,770 | 4,771 | 1,053,600 |
| 2023/10/03 | 5,140 | 5,158 | 4,955 | 5,003 | 820,500 |
| 2023/10/02 | 5,294 | 5,375 | 5,231 | 5,232 | 354,200 |
| 2023/09/29 | 5,439 | 5,439 | 5,220 | 5,260 | 526,300 |
| 2023/09/28 | 5,454 | 5,535 | 5,441 | 5,465 | 485,500 |
| 2023/09/27 | 5,570 | 5,599 | 5,503 | 5,578 | 492,900 |
| 2023/09/26 | 5,580 | 5,647 | 5,552 | 5,581 | 519,700 |
| 2023/09/25 | 5,579 | 5,607 | 5,498 | 5,586 | 684,400 |
| 2023/09/22 | 5,503 | 5,604 | 5,482 | 5,574 | 447,400 |
| 2023/09/21 | 5,564 | 5,655 | 5,522 | 5,545 | 594,300 |
| 2023/09/20 | 5,830 | 5,830 | 5,602 | 5,623 | 1,109,800 |
| 2023/09/19 | 5,848 | 5,864 | 5,789 | 5,830 | 433,300 |
| 2023/09/15 | 5,816 | 5,903 | 5,725 | 5,762 | 778,200 |
| 2023/09/14 | 5,688 | 5,776 | 5,675 | 5,776 | 447,800 |
| 2023/09/13 | 5,716 | 5,800 | 5,661 | 5,667 | 481,900 |
| 2023/09/12 | 5,602 | 5,688 | 5,600 | 5,673 | 264,600 |
| 2023/09/11 | 5,684 | 5,723 | 5,552 | 5,628 | 422,700 |
| 2023/09/08 | 5,523 | 5,651 | 5,517 | 5,552 | 437,400 |
| 2023/09/07 | 5,520 | 5,585 | 5,513 | 5,549 | 320,200 |
| 2023/09/06 | 5,490 | 5,601 | 5,472 | 5,520 | 430,100 |
| 2023/09/05 | 5,480 | 5,480 | 5,370 | 5,452 | 313,300 |
| 2023/09/04 | 5,420 | 5,448 | 5,352 | 5,445 | 380,300 |
| 2023/09/01 | 5,240 | 5,372 | 5,222 | 5,341 | 526,700 |
| 2023/08/31 | 5,320 | 5,334 | 5,211 | 5,240 | 346,800 |
| 2023/08/30 | 5,318 | 5,318 | 5,235 | 5,300 | 205,900 |
| 2023/08/29 | 5,337 | 5,355 | 5,274 | 5,274 | 305,200 |
| 2023/08/28 | 5,300 | 5,350 | 5,228 | 5,299 | 381,800 |
| 2023/08/25 | 5,142 | 5,190 | 5,130 | 5,168 | 253,100 |
| 2023/08/24 | 5,094 | 5,183 | 5,090 | 5,171 | 404,100 |
| 2023/08/23 | 5,030 | 5,055 | 4,992 | 5,053 | 223,300 |
| 2023/08/22 | 5,000 | 5,073 | 4,961 | 5,071 | 383,400 |
| 2023/08/21 | 4,946 | 5,029 | 4,945 | 4,998 | 372,000 |
| 2023/08/18 | 4,950 | 4,964 | 4,895 | 4,918 | 218,200 |
| 2023/08/17 | 4,923 | 4,950 | 4,836 | 4,932 | 342,300 |
| 2023/08/16 | 4,915 | 4,951 | 4,843 | 4,925 | 527,700 |
| 2023/08/15 | 4,970 | 5,000 | 4,902 | 4,947 | 457,200 |
| 2023/08/14 | 5,045 | 5,120 | 4,953 | 4,982 | 1,121,900 |
| 2023/08/10 | 4,508 | 4,629 | 4,495 | 4,625 | 603,300 |
| 2023/08/09 | 4,524 | 4,547 | 4,401 | 4,418 | 380,000 |
| 2023/08/08 | 4,512 | 4,547 | 4,484 | 4,501 | 332,500 |
| 2023/08/07 | 4,492 | 4,580 | 4,492 | 4,551 | 304,200 |
| 2023/08/04 | 4,420 | 4,475 | 4,396 | 4,438 | 354,700 |
| 2023/08/03 | 4,452 | 4,474 | 4,367 | 4,377 | 477,300 |
| 2023/08/02 | 4,430 | 4,567 | 4,423 | 4,476 | 432,500 |
| 2023/08/01 | 4,433 | 4,523 | 4,429 | 4,485 | 399,000 |
| 2023/07/31 | 4,423 | 4,430 | 4,353 | 4,401 | 467,700 |
| 2023/07/28 | 4,216 | 4,431 | 4,154 | 4,380 | 1,724,100 |
| 2023/07/27 | 4,258 | 4,277 | 4,216 | 4,238 | 229,400 |
| 2023/07/26 | 4,315 | 4,317 | 4,229 | 4,245 | 337,300 |
| 2023/07/25 | 4,206 | 4,330 | 4,191 | 4,314 | 767,300 |
| 2023/07/24 | 4,108 | 4,174 | 4,104 | 4,142 | 369,200 |
| 2023/07/21 | 4,112 | 4,138 | 4,083 | 4,094 | 394,200 |
| 2023/07/20 | 4,059 | 4,120 | 4,038 | 4,080 | 421,900 |
| 2023/07/19 | 4,045 | 4,064 | 4,014 | 4,046 | 421,100 |
| 2023/07/18 | 3,941 | 3,987 | 3,932 | 3,987 | 323,600 |
| 2023/07/14 | 3,961 | 3,971 | 3,940 | 3,959 | 241,800 |
| 2023/07/13 | 3,957 | 3,993 | 3,945 | 3,978 | 317,900 |
| 2023/07/12 | 3,961 | 3,961 | 3,921 | 3,933 | 213,200 |
| 2023/07/11 | 3,931 | 3,935 | 3,912 | 3,929 | 341,700 |
| 2023/07/10 | 3,980 | 3,992 | 3,914 | 3,918 | 765,200 |
| 2023/07/07 | 3,920 | 3,974 | 3,906 | 3,946 | 307,700 |
| 2023/07/06 | 3,959 | 3,970 | 3,926 | 3,937 | 307,200 |
| 2023/07/05 | 3,941 | 3,960 | 3,928 | 3,946 | 280,800 |
| 2023/07/04 | 3,976 | 3,985 | 3,947 | 3,949 | 309,700 |
| 2023/07/03 | 3,958 | 3,976 | 3,942 | 3,958 | 418,000 |
| 2023/06/30 | 3,968 | 3,989 | 3,910 | 3,930 | 460,600 |
| 2023/06/29 | 3,905 | 3,948 | 3,895 | 3,944 | 542,400 |
| 2023/06/28 | 3,874 | 3,908 | 3,848 | 3,883 | 627,000 |