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 |
|---|---|---|---|---|---|
| 2024/11/08 | 7,500 | 7,535 | 7,311 | 7,311 | 521,300 |
| 2024/11/07 | 7,602 | 7,664 | 7,445 | 7,526 | 429,500 |
| 2024/11/06 | 7,557 | 7,622 | 7,452 | 7,452 | 562,500 |
| 2024/11/05 | 7,537 | 7,593 | 7,434 | 7,490 | 560,000 |
| 2024/11/01 | 7,649 | 7,679 | 7,466 | 7,479 | 533,900 |
| 2024/10/31 | 7,570 | 7,650 | 7,515 | 7,596 | 352,900 |
| 2024/10/30 | 7,507 | 7,615 | 7,505 | 7,570 | 986,800 |
| 2024/10/29 | 7,444 | 7,517 | 7,432 | 7,509 | 201,600 |
| 2024/10/28 | 7,454 | 7,519 | 7,353 | 7,443 | 445,400 |
| 2024/10/25 | 7,550 | 7,584 | 7,449 | 7,490 | 328,800 |
| 2024/10/24 | 7,539 | 7,648 | 7,514 | 7,605 | 324,100 |
| 2024/10/23 | 7,722 | 7,739 | 7,588 | 7,647 | 362,200 |
| 2024/10/22 | 7,688 | 7,822 | 7,654 | 7,659 | 310,300 |
| 2024/10/21 | 7,753 | 7,794 | 7,681 | 7,725 | 364,200 |
| 2024/10/18 | 8,100 | 8,141 | 7,720 | 7,744 | 487,300 |
| 2024/10/17 | 8,139 | 8,140 | 7,955 | 7,955 | 230,400 |
| 2024/10/16 | 8,034 | 8,144 | 7,978 | 8,078 | 319,800 |
| 2024/10/15 | 8,267 | 8,267 | 7,983 | 8,017 | 467,600 |
| 2024/10/11 | 8,392 | 8,431 | 8,356 | 8,356 | 292,800 |
| 2024/10/10 | 8,454 | 8,498 | 8,302 | 8,357 | 270,000 |
| 2024/10/09 | 8,496 | 8,512 | 8,316 | 8,403 | 463,500 |
| 2024/10/08 | 8,516 | 8,762 | 8,446 | 8,498 | 474,000 |
| 2024/10/07 | 8,429 | 8,499 | 8,328 | 8,420 | 441,100 |
| 2024/10/04 | 8,400 | 8,560 | 8,312 | 8,328 | 505,700 |
| 2024/10/03 | 8,384 | 8,400 | 8,149 | 8,243 | 277,600 |
| 2024/10/02 | 8,102 | 8,249 | 8,070 | 8,234 | 476,700 |
| 2024/10/01 | 7,885 | 8,008 | 7,869 | 7,954 | 249,900 |
| 2024/09/30 | 7,580 | 7,858 | 7,574 | 7,814 | 296,800 |
| 2024/09/27 | 7,800 | 7,850 | 7,654 | 7,788 | 466,200 |
| 2024/09/26 | 7,950 | 8,039 | 7,851 | 7,916 | 349,500 |
| 2024/09/25 | 7,984 | 7,992 | 7,857 | 7,881 | 291,400 |
| 2024/09/24 | 7,984 | 7,984 | 7,891 | 7,928 | 215,900 |
| 2024/09/20 | 7,920 | 7,949 | 7,783 | 7,863 | 366,200 |
| 2024/09/19 | 7,750 | 7,850 | 7,697 | 7,830 | 262,100 |
| 2024/09/18 | 7,654 | 7,762 | 7,630 | 7,737 | 285,700 |
| 2024/09/17 | 7,532 | 7,628 | 7,444 | 7,581 | 370,000 |
| 2024/09/13 | 7,303 | 7,417 | 7,289 | 7,385 | 329,300 |
| 2024/09/12 | 7,300 | 7,411 | 7,289 | 7,356 | 302,400 |
| 2024/09/11 | 7,383 | 7,403 | 7,106 | 7,150 | 402,100 |
| 2024/09/10 | 7,426 | 7,581 | 7,418 | 7,527 | 305,900 |
| 2024/09/09 | 7,200 | 7,442 | 7,138 | 7,399 | 341,100 |
| 2024/09/06 | 7,520 | 7,575 | 7,419 | 7,497 | 323,500 |
| 2024/09/05 | 7,380 | 7,559 | 7,344 | 7,461 | 332,500 |
| 2024/09/04 | 7,592 | 7,700 | 7,440 | 7,477 | 733,900 |
| 2024/09/03 | 7,977 | 7,982 | 7,911 | 7,981 | 364,500 |
| 2024/09/02 | 7,990 | 7,990 | 7,875 | 7,977 | 326,300 |
| 2024/08/30 | 8,083 | 8,146 | 8,026 | 8,050 | 208,200 |
| 2024/08/29 | 8,044 | 8,121 | 7,955 | 8,012 | 246,400 |
| 2024/08/28 | 7,954 | 8,069 | 7,927 | 8,061 | 198,200 |
| 2024/08/27 | 7,890 | 8,073 | 7,847 | 8,066 | 237,900 |
| 2024/08/26 | 7,851 | 7,904 | 7,822 | 7,860 | 202,300 |
| 2024/08/23 | 7,905 | 7,981 | 7,870 | 7,931 | 180,600 |
| 2024/08/22 | 7,936 | 8,069 | 7,857 | 7,905 | 366,600 |
| 2024/08/21 | 7,856 | 8,054 | 7,815 | 7,936 | 527,500 |
| 2024/08/20 | 8,150 | 8,250 | 7,970 | 8,101 | 327,900 |
| 2024/08/19 | 8,144 | 8,272 | 8,068 | 8,079 | 235,900 |
| 2024/08/16 | 8,039 | 8,307 | 8,023 | 8,294 | 439,700 |
| 2024/08/15 | 7,875 | 8,045 | 7,810 | 7,841 | 427,500 |
| 2024/08/14 | 7,574 | 7,797 | 7,500 | 7,653 | 333,400 |
| 2024/08/13 | 7,600 | 7,661 | 7,311 | 7,530 | 508,100 |
| 2024/08/09 | 7,263 | 7,435 | 7,165 | 7,353 | 595,400 |
| 2024/08/08 | 6,936 | 7,237 | 6,919 | 7,113 | 315,900 |
| 2024/08/07 | 6,860 | 7,285 | 6,834 | 6,993 | 347,400 |
| 2024/08/06 | 6,985 | 7,190 | 6,807 | 6,960 | 439,400 |
| 2024/08/05 | 6,788 | 6,816 | 6,137 | 6,399 | 671,900 |
| 2024/08/02 | 7,638 | 7,717 | 7,124 | 7,164 | 676,100 |
| 2024/08/01 | 8,192 | 8,221 | 7,880 | 7,979 | 325,000 |
| 2024/07/31 | 7,865 | 8,195 | 7,812 | 8,172 | 292,900 |
| 2024/07/30 | 7,914 | 7,946 | 7,805 | 7,889 | 225,400 |
| 2024/07/29 | 7,850 | 8,057 | 7,828 | 8,020 | 391,900 |
| 2024/07/26 | 7,698 | 7,840 | 7,595 | 7,714 | 567,000 |
| 2024/07/25 | 7,470 | 7,590 | 7,450 | 7,502 | 285,100 |
| 2024/07/24 | 7,744 | 7,758 | 7,586 | 7,601 | 280,900 |
| 2024/07/23 | 7,831 | 7,869 | 7,755 | 7,780 | 243,500 |
| 2024/07/22 | 7,921 | 7,921 | 7,773 | 7,781 | 269,200 |
| 2024/07/19 | 8,130 | 8,136 | 7,951 | 7,952 | 242,300 |
| 2024/07/18 | 8,020 | 8,197 | 8,020 | 8,106 | 269,200 |
| 2024/07/17 | 8,180 | 8,186 | 8,019 | 8,061 | 238,300 |
| 2024/07/16 | 8,080 | 8,180 | 8,079 | 8,135 | 217,000 |
| 2024/07/12 | 7,961 | 8,079 | 7,942 | 8,065 | 275,800 |
| 2024/07/11 | 8,000 | 8,067 | 7,960 | 8,012 | 336,600 |
| 2024/07/10 | 8,000 | 8,086 | 7,916 | 7,956 | 337,400 |
| 2024/07/09 | 8,150 | 8,196 | 8,029 | 8,061 | 254,200 |
| 2024/07/08 | 8,111 | 8,218 | 8,075 | 8,182 | 204,500 |
| 2024/07/05 | 8,346 | 8,402 | 8,180 | 8,180 | 289,400 |
| 2024/07/04 | 8,266 | 8,392 | 8,266 | 8,357 | 183,900 |
| 2024/07/03 | 8,430 | 8,473 | 8,259 | 8,302 | 378,900 |
| 2024/07/02 | 8,304 | 8,550 | 8,304 | 8,481 | 431,500 |
| 2024/07/01 | 8,137 | 8,305 | 8,082 | 8,304 | 538,900 |
| 2024/06/28 | 8,058 | 8,100 | 7,991 | 8,100 | 336,100 |
| 2024/06/27 | 8,037 | 8,137 | 7,935 | 7,954 | 364,300 |
| 2024/06/26 | 8,064 | 8,150 | 7,895 | 8,035 | 521,900 |
| 2024/06/25 | 8,140 | 8,140 | 7,985 | 8,116 | 271,600 |
| 2024/06/24 | 8,063 | 8,188 | 7,869 | 7,990 | 446,800 |
| 2024/06/21 | 8,017 | 8,060 | 7,875 | 8,035 | 1,543,000 |
| 2024/06/20 | 7,865 | 8,088 | 7,855 | 7,946 | 247,500 |
| 2024/06/19 | 7,960 | 7,997 | 7,889 | 7,932 | 288,600 |
| 2024/06/18 | 7,918 | 7,960 | 7,842 | 7,867 | 296,300 |
| 2024/06/17 | 7,912 | 7,912 | 7,728 | 7,779 | 319,400 |
| 2024/06/14 | 7,750 | 7,928 | 7,744 | 7,928 | 498,500 |
| 2024/06/13 | 8,000 | 8,055 | 7,787 | 7,873 | 483,200 |
| 2024/06/12 | 7,910 | 8,000 | 7,810 | 7,910 | 371,400 |
| 2024/06/11 | 7,880 | 7,990 | 7,807 | 7,909 | 514,700 |
| 2024/06/10 | 7,780 | 7,896 | 7,738 | 7,792 | 221,700 |
| 2024/06/07 | 7,800 | 7,818 | 7,696 | 7,711 | 195,500 |
| 2024/06/06 | 7,562 | 7,831 | 7,549 | 7,762 | 422,400 |
| 2024/06/05 | 7,535 | 7,589 | 7,420 | 7,514 | 261,300 |
| 2024/06/04 | 7,774 | 7,836 | 7,532 | 7,532 | 447,200 |
| 2024/06/03 | 7,812 | 8,060 | 7,812 | 7,889 | 489,000 |
| 2024/05/31 | 7,560 | 7,812 | 7,560 | 7,812 | 397,400 |
| 2024/05/30 | 7,458 | 7,579 | 7,432 | 7,533 | 284,100 |
| 2024/05/29 | 7,649 | 7,774 | 7,578 | 7,621 | 326,700 |
| 2024/05/28 | 7,449 | 7,576 | 7,449 | 7,499 | 258,200 |
| 2024/05/27 | 7,319 | 7,469 | 7,259 | 7,440 | 322,600 |
| 2024/05/24 | 7,299 | 7,395 | 7,228 | 7,314 | 244,500 |
| 2024/05/23 | 7,311 | 7,438 | 7,183 | 7,392 | 407,700 |
| 2024/05/22 | 7,531 | 7,601 | 7,425 | 7,451 | 231,800 |
| 2024/05/21 | 7,501 | 7,716 | 7,501 | 7,561 | 349,300 |
| 2024/05/20 | 7,337 | 7,633 | 7,337 | 7,633 | 340,200 |
| 2024/05/17 | 7,272 | 7,372 | 7,246 | 7,335 | 288,100 |
| 2024/05/16 | 7,580 | 7,605 | 7,285 | 7,285 | 536,200 |
| 2024/05/15 | 7,720 | 7,795 | 7,600 | 7,600 | 378,100 |
| 2024/05/14 | 8,100 | 8,100 | 7,729 | 7,759 | 625,700 |
| 2024/05/13 | 8,142 | 8,142 | 7,774 | 8,050 | 481,600 |
| 2024/05/10 | 7,838 | 8,269 | 7,838 | 8,158 | 1,399,000 |
| 2024/05/09 | 7,430 | 7,599 | 7,375 | 7,564 | 349,400 |
| 2024/05/08 | 7,451 | 7,485 | 7,356 | 7,473 | 236,300 |
| 2024/05/07 | 7,521 | 7,548 | 7,455 | 7,475 | 184,000 |
| 2024/05/02 | 7,380 | 7,530 | 7,340 | 7,483 | 204,400 |
| 2024/05/01 | 7,480 | 7,535 | 7,334 | 7,514 | 331,800 |
| 2024/04/30 | 7,547 | 7,621 | 7,514 | 7,569 | 240,500 |
| 2024/04/26 | 7,382 | 7,551 | 7,382 | 7,545 | 217,400 |
| 2024/04/25 | 7,504 | 7,591 | 7,381 | 7,391 | 194,500 |
| 2024/04/24 | 7,501 | 7,630 | 7,499 | 7,546 | 187,400 |
| 2024/04/23 | 7,500 | 7,597 | 7,456 | 7,537 | 333,200 |
| 2024/04/22 | 7,408 | 7,582 | 7,355 | 7,411 | 343,300 |
| 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 |