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 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,698 | 3,717 | 3,675 | 3,701 | 473,200 |
| 2026/05/21 | 3,740 | 3,766 | 3,689 | 3,700 | 412,100 |
| 2026/05/20 | 3,774 | 3,788 | 3,705 | 3,739 | 543,000 |
| 2026/05/19 | 3,799 | 3,799 | 3,732 | 3,774 | 547,900 |
| 2026/05/18 | 3,842 | 3,870 | 3,733 | 3,733 | 757,400 |
| 2026/05/15 | 3,872 | 3,885 | 3,778 | 3,832 | 655,100 |
| 2026/05/14 | 3,763 | 3,893 | 3,737 | 3,867 | 939,500 |
| 2026/05/13 | 3,899 | 3,916 | 3,760 | 3,760 | 1,405,500 |
| 2026/05/12 | 3,958 | 4,001 | 3,952 | 3,969 | 682,300 |
| 2026/05/11 | 3,936 | 4,016 | 3,925 | 3,958 | 751,700 |
| 2026/05/08 | 3,909 | 3,975 | 3,868 | 3,951 | 813,100 |
| 2026/05/07 | 3,865 | 3,951 | 3,853 | 3,909 | 1,077,300 |
| 2026/05/01 | 3,980 | 3,996 | 3,938 | 3,982 | 445,500 |
| 2026/04/30 | 3,987 | 4,011 | 3,919 | 4,003 | 841,200 |
| 2026/04/28 | 3,949 | 3,985 | 3,895 | 3,985 | 720,800 |
| 2026/04/27 | 3,936 | 3,946 | 3,831 | 3,906 | 646,500 |
| 2026/04/24 | 4,023 | 4,038 | 3,906 | 3,943 | 693,900 |
| 2026/04/23 | 3,932 | 4,021 | 3,863 | 4,021 | 1,073,800 |
| 2026/04/22 | 4,229 | 4,236 | 4,067 | 4,067 | 691,100 |
| 2026/04/21 | 4,288 | 4,288 | 4,185 | 4,197 | 462,300 |
| 2026/04/20 | 4,316 | 4,316 | 4,228 | 4,267 | 489,800 |
| 2026/04/17 | 4,398 | 4,400 | 4,342 | 4,355 | 446,400 |
| 2026/04/16 | 4,393 | 4,406 | 4,356 | 4,357 | 457,900 |
| 2026/04/15 | 4,360 | 4,393 | 4,330 | 4,374 | 427,700 |
| 2026/04/14 | 4,352 | 4,393 | 4,303 | 4,357 | 488,500 |
| 2026/04/13 | 4,461 | 4,467 | 4,350 | 4,385 | 445,500 |
| 2026/04/10 | 4,501 | 4,548 | 4,419 | 4,431 | 548,300 |
| 2026/04/09 | 4,503 | 4,580 | 4,477 | 4,507 | 600,100 |
| 2026/04/08 | 4,541 | 4,570 | 4,445 | 4,449 | 730,300 |
| 2026/04/07 | 4,511 | 4,566 | 4,491 | 4,509 | 575,700 |
| 2026/04/06 | 4,520 | 4,561 | 4,461 | 4,461 | 305,700 |
| 2026/04/03 | 4,461 | 4,530 | 4,458 | 4,530 | 318,900 |
| 2026/03/27 | 4,588 | 4,622 | 4,543 | 4,585 | 775,900 |
| 2026/03/26 | 4,564 | 4,603 | 4,494 | 4,603 | 476,100 |
| 2026/03/25 | 4,650 | 4,650 | 4,494 | 4,494 | 620,200 |
| 2026/03/24 | 4,522 | 4,581 | 4,476 | 4,516 | 894,800 |
| 2026/03/23 | 4,401 | 4,540 | 4,341 | 4,341 | 954,200 |
| 2026/03/19 | 4,563 | 4,674 | 4,563 | 4,588 | 3,270,300 |
| 2026/03/18 | 4,600 | 4,734 | 4,598 | 4,688 | 763,800 |
| 2026/03/17 | 4,458 | 4,582 | 4,424 | 4,547 | 697,400 |
| 2026/03/16 | 4,518 | 4,552 | 4,439 | 4,452 | 642,000 |
| 2026/03/13 | 4,455 | 4,508 | 4,415 | 4,460 | 813,400 |
| 2026/03/12 | 4,519 | 4,519 | 4,405 | 4,469 | 934,400 |
| 2026/03/11 | 4,540 | 4,588 | 4,487 | 4,573 | 1,096,300 |
| 2026/03/10 | 4,408 | 4,552 | 4,408 | 4,476 | 1,199,000 |
| 2026/03/09 | 4,366 | 4,426 | 4,258 | 4,384 | 1,752,500 |
| 2026/03/06 | 4,547 | 4,574 | 4,477 | 4,506 | 1,253,200 |
| 2026/03/05 | 4,525 | 4,613 | 4,426 | 4,602 | 1,210,000 |
| 2026/03/04 | 4,512 | 4,513 | 4,344 | 4,423 | 1,080,700 |
| 2026/03/03 | 4,810 | 4,850 | 4,652 | 4,652 | 1,387,700 |
| 2026/03/02 | 4,948 | 5,034 | 4,890 | 4,940 | 1,396,900 |
| 2026/02/27 | 4,730 | 4,821 | 4,670 | 4,817 | 881,400 |
| 2026/02/26 | 4,732 | 4,761 | 4,664 | 4,664 | 644,900 |
| 2026/02/25 | 4,725 | 4,741 | 4,619 | 4,664 | 1,044,500 |
| 2026/02/24 | 4,782 | 4,790 | 4,641 | 4,740 | 961,800 |
| 2026/02/20 | 4,856 | 4,866 | 4,782 | 4,793 | 490,800 |
| 2026/02/19 | 4,777 | 4,850 | 4,759 | 4,850 | 399,300 |
| 2026/02/18 | 4,710 | 4,777 | 4,692 | 4,763 | 442,200 |
| 2026/02/17 | 4,681 | 4,731 | 4,653 | 4,681 | 587,900 |
| 2026/02/16 | 4,604 | 4,663 | 4,573 | 4,629 | 668,100 |
| 2026/02/13 | 4,628 | 4,670 | 4,565 | 4,572 | 784,900 |
| 2026/02/12 | 4,694 | 4,776 | 4,641 | 4,688 | 856,000 |
| 2026/02/10 | 4,650 | 4,682 | 4,539 | 4,582 | 887,800 |
| 2026/02/09 | 4,618 | 4,731 | 4,521 | 4,558 | 1,127,900 |
| 2026/02/06 | 4,702 | 4,775 | 4,700 | 4,718 | 627,700 |
| 2026/02/05 | 4,816 | 4,847 | 4,741 | 4,769 | 482,000 |
| 2026/02/04 | 4,674 | 4,789 | 4,647 | 4,766 | 408,200 |
| 2026/02/03 | 4,540 | 4,628 | 4,512 | 4,606 | 465,100 |
| 2026/02/02 | 4,633 | 4,673 | 4,479 | 4,479 | 528,500 |
| 2026/01/30 | 4,623 | 4,687 | 4,557 | 4,614 | 596,800 |
| 2026/01/29 | 4,435 | 4,560 | 4,355 | 4,553 | 500,000 |
| 2026/01/28 | 4,487 | 4,490 | 4,421 | 4,422 | 389,000 |
| 2026/01/27 | 4,450 | 4,525 | 4,435 | 4,525 | 288,700 |
| 2026/01/26 | 4,513 | 4,535 | 4,485 | 4,511 | 376,500 |
| 2026/01/23 | 4,562 | 4,596 | 4,541 | 4,550 | 281,900 |
| 2026/01/22 | 4,510 | 4,588 | 4,502 | 4,541 | 305,600 |
| 2026/01/21 | 4,402 | 4,479 | 4,402 | 4,471 | 266,900 |
| 2026/01/20 | 4,499 | 4,500 | 4,427 | 4,449 | 289,500 |
| 2026/01/19 | 4,480 | 4,501 | 4,435 | 4,485 | 225,100 |
| 2026/01/16 | 4,547 | 4,565 | 4,487 | 4,505 | 328,700 |
| 2026/01/15 | 4,528 | 4,596 | 4,510 | 4,549 | 410,300 |
| 2026/01/14 | 4,482 | 4,530 | 4,455 | 4,530 | 503,500 |
| 2026/01/13 | 4,411 | 4,418 | 4,359 | 4,412 | 564,900 |
| 2026/01/09 | 4,308 | 4,350 | 4,291 | 4,341 | 311,800 |
| 2026/01/08 | 4,295 | 4,313 | 4,259 | 4,268 | 435,800 |
| 2026/01/07 | 4,365 | 4,381 | 4,276 | 4,298 | 467,200 |
| 2026/01/06 | 4,327 | 4,430 | 4,277 | 4,392 | 645,300 |
| 2026/01/05 | 4,275 | 4,278 | 4,205 | 4,228 | 433,100 |
| 2025/12/30 | 4,168 | 4,233 | 4,145 | 4,175 | 319,300 |
| 2025/12/29 | 4,185 | 4,189 | 4,130 | 4,165 | 266,400 |
| 2025/12/26 | 4,220 | 4,228 | 4,161 | 4,170 | 212,700 |
| 2025/12/25 | 4,230 | 4,230 | 4,174 | 4,207 | 147,000 |
| 2025/12/24 | 4,213 | 4,215 | 4,180 | 4,195 | 202,500 |
| 2025/12/23 | 4,187 | 4,222 | 4,176 | 4,197 | 247,500 |
| 2025/12/22 | 4,202 | 4,237 | 4,177 | 4,219 | 446,200 |
| 2025/12/19 | 4,170 | 4,207 | 4,139 | 4,139 | 708,600 |
| 2025/12/18 | 4,195 | 4,195 | 4,123 | 4,153 | 304,900 |
| 2025/12/17 | 4,199 | 4,199 | 4,086 | 4,141 | 413,000 |
| 2025/12/16 | 4,208 | 4,235 | 4,172 | 4,199 | 481,800 |
| 2025/12/15 | 4,154 | 4,248 | 4,125 | 4,242 | 623,100 |
| 2025/12/12 | 4,103 | 4,125 | 4,079 | 4,115 | 530,000 |
| 2025/12/11 | 4,210 | 4,210 | 4,090 | 4,098 | 305,600 |
| 2025/12/10 | 4,150 | 4,210 | 4,150 | 4,176 | 425,900 |
| 2025/12/09 | 4,081 | 4,151 | 4,073 | 4,134 | 376,100 |
| 2025/12/08 | 4,116 | 4,127 | 4,058 | 4,106 | 301,800 |
| 2025/12/05 | 4,100 | 4,121 | 4,060 | 4,077 | 366,000 |
| 2025/12/04 | 4,054 | 4,107 | 4,033 | 4,090 | 341,700 |
| 2025/12/03 | 4,051 | 4,063 | 4,000 | 4,028 | 334,800 |
| 2025/12/02 | 4,100 | 4,121 | 4,019 | 4,032 | 394,200 |
| 2025/12/01 | 4,080 | 4,103 | 4,014 | 4,077 | 521,200 |
| 2025/11/28 | 4,030 | 4,077 | 4,012 | 4,055 | 1,079,000 |
| 2025/11/27 | 4,052 | 4,089 | 4,026 | 4,026 | 358,000 |
| 2025/11/26 | 4,015 | 4,052 | 4,001 | 4,052 | 554,300 |
| 2025/11/25 | 4,010 | 4,017 | 3,956 | 3,983 | 478,600 |
| 2025/11/21 | 3,948 | 4,010 | 3,920 | 3,991 | 684,100 |
| 2025/11/20 | 3,983 | 4,018 | 3,947 | 3,990 | 733,500 |
| 2025/11/19 | 3,885 | 3,938 | 3,842 | 3,927 | 666,600 |
| 2025/11/18 | 3,897 | 3,945 | 3,879 | 3,898 | 705,000 |
| 2025/11/17 | 3,900 | 3,947 | 3,841 | 3,947 | 909,200 |
| 2025/11/14 | 3,778 | 3,883 | 3,753 | 3,882 | 1,103,300 |
| 2025/11/13 | 3,745 | 3,773 | 3,720 | 3,758 | 700,800 |
| 2025/11/12 | 3,681 | 3,795 | 3,632 | 3,795 | 1,151,400 |
| 2025/11/11 | 3,640 | 3,640 | 3,542 | 3,581 | 566,700 |
| 2025/11/10 | 3,547 | 3,618 | 3,539 | 3,605 | 515,800 |
| 2025/11/07 | 3,490 | 3,519 | 3,482 | 3,508 | 299,200 |
| 2025/11/06 | 3,492 | 3,533 | 3,468 | 3,492 | 484,800 |
| 2025/11/05 | 3,499 | 3,519 | 3,404 | 3,502 | 546,000 |
| 2025/11/04 | 3,520 | 3,590 | 3,516 | 3,555 | 371,200 |
| 2025/10/31 | 3,548 | 3,559 | 3,504 | 3,518 | 422,900 |
| 2025/10/30 | 3,489 | 3,543 | 3,477 | 3,524 | 1,555,600 |
| 2025/10/29 | 3,516 | 3,540 | 3,471 | 3,476 | 449,200 |
| 2025/10/28 | 3,623 | 3,626 | 3,527 | 3,527 | 551,200 |
| 2025/10/27 | 3,627 | 3,628 | 3,593 | 3,620 | 619,300 |
| 2025/10/24 | 3,628 | 3,650 | 3,591 | 3,617 | 554,000 |
| 2025/10/23 | 3,595 | 3,668 | 3,582 | 3,659 | 698,100 |
| 2025/10/22 | 3,480 | 3,588 | 3,478 | 3,581 | 734,400 |
| 2025/10/21 | 3,520 | 3,536 | 3,489 | 3,489 | 570,100 |
| 2025/10/20 | 3,484 | 3,508 | 3,457 | 3,501 | 433,900 |
| 2025/10/17 | 3,473 | 3,501 | 3,444 | 3,444 | 490,900 |
| 2025/10/16 | 3,507 | 3,529 | 3,468 | 3,483 | 426,100 |
| 2025/10/15 | 3,454 | 3,507 | 3,440 | 3,507 | 379,900 |
| 2025/10/14 | 3,462 | 3,520 | 3,410 | 3,433 | 610,400 |
| 2025/10/10 | 3,630 | 3,630 | 3,486 | 3,486 | 615,500 |
| 2025/10/09 | 3,550 | 3,671 | 3,545 | 3,666 | 624,700 |
| 2025/10/08 | 3,558 | 3,598 | 3,556 | 3,580 | 440,600 |
| 2025/10/07 | 3,552 | 3,587 | 3,530 | 3,533 | 373,500 |
| 2025/10/06 | 3,567 | 3,567 | 3,503 | 3,536 | 483,800 |
| 2025/10/03 | 3,451 | 3,498 | 3,439 | 3,452 | 556,200 |
| 2025/10/02 | 3,468 | 3,513 | 3,465 | 3,498 | 527,300 |
| 2025/10/01 | 3,511 | 3,538 | 3,466 | 3,486 | 722,500 |
| 2025/09/30 | 3,585 | 3,601 | 3,500 | 3,581 | 968,500 |
| 2025/09/29 | 3,608 | 3,633 | 3,550 | 3,555 | 1,749,100 |
| 2025/09/29 | 1 -> 2.00 分割 | ||||
| 2025/09/26 | 7,369 | 7,450 | 7,314 | 7,357 | 468,200 |
| 2025/09/25 | 7,396 | 7,415 | 7,331 | 7,369 | 318,400 |
| 2025/09/24 | 7,328 | 7,350 | 7,265 | 7,283 | 327,100 |
| 2025/09/22 | 7,195 | 7,311 | 7,187 | 7,260 | 311,800 |
| 2025/09/19 | 7,259 | 7,316 | 7,193 | 7,200 | 405,000 |
| 2025/09/18 | 7,323 | 7,342 | 7,250 | 7,291 | 258,100 |
| 2025/09/17 | 7,380 | 7,380 | 7,282 | 7,343 | 252,100 |
| 2025/09/16 | 7,246 | 7,390 | 7,238 | 7,385 | 336,600 |
| 2025/09/12 | 7,188 | 7,222 | 7,171 | 7,192 | 182,800 |
| 2025/09/11 | 7,198 | 7,226 | 7,171 | 7,188 | 184,700 |
| 2025/09/10 | 7,194 | 7,225 | 7,151 | 7,165 | 243,300 |
| 2025/09/09 | 7,256 | 7,279 | 7,173 | 7,194 | 328,300 |
| 2025/09/08 | 7,212 | 7,299 | 7,165 | 7,297 | 267,600 |
| 2025/09/05 | 7,205 | 7,234 | 7,173 | 7,212 | 230,800 |
| 2025/09/04 | 7,185 | 7,274 | 7,185 | 7,225 | 265,900 |
| 2025/09/03 | 7,268 | 7,290 | 7,177 | 7,184 | 244,000 |
| 2025/09/02 | 7,200 | 7,307 | 7,200 | 7,267 | 237,100 |
| 2025/09/01 | 7,106 | 7,193 | 7,083 | 7,177 | 298,000 |
| 2025/08/29 | 7,271 | 7,279 | 7,131 | 7,135 | 247,600 |
| 2025/08/28 | 7,170 | 7,294 | 7,142 | 7,271 | 333,400 |
| 2025/08/27 | 7,030 | 7,135 | 7,013 | 7,130 | 231,100 |
| 2025/08/26 | 7,110 | 7,135 | 7,048 | 7,053 | 252,900 |
| 2025/08/25 | 7,265 | 7,305 | 7,123 | 7,123 | 228,700 |
| 2025/08/22 | 7,103 | 7,179 | 7,100 | 7,144 | 229,200 |
| 2025/08/21 | 7,105 | 7,120 | 7,040 | 7,103 | 240,000 |
| 2025/08/20 | 7,041 | 7,198 | 7,027 | 7,105 | 344,800 |
| 2025/08/19 | 7,052 | 7,087 | 7,007 | 7,062 | 260,100 |
| 2025/08/18 | 7,089 | 7,095 | 7,030 | 7,033 | 280,700 |
| 2025/08/15 | 6,951 | 7,102 | 6,936 | 7,090 | 497,000 |
| 2025/08/14 | 7,040 | 7,096 | 6,972 | 6,972 | 457,000 |
| 2025/08/13 | 6,998 | 7,163 | 6,970 | 7,093 | 481,900 |
| 2025/08/12 | 7,006 | 7,023 | 6,882 | 6,939 | 555,500 |
| 2025/08/08 | 6,720 | 6,960 | 6,666 | 6,958 | 503,300 |
| 2025/08/07 | 6,828 | 6,890 | 6,787 | 6,854 | 319,200 |
| 2025/08/06 | 6,728 | 6,857 | 6,720 | 6,834 | 416,900 |
| 2025/08/05 | 6,699 | 6,724 | 6,631 | 6,702 | 189,200 |
| 2025/08/04 | 6,600 | 6,649 | 6,587 | 6,645 | 259,000 |
| 2025/08/01 | 6,684 | 6,812 | 6,684 | 6,765 | 259,200 |
| 2025/07/31 | 6,655 | 6,725 | 6,655 | 6,717 | 251,400 |
| 2025/07/30 | 6,627 | 6,697 | 6,600 | 6,673 | 278,100 |
| 2025/07/29 | 6,556 | 6,587 | 6,550 | 6,568 | 160,400 |
| 2025/07/28 | 6,568 | 6,581 | 6,513 | 6,550 | 189,300 |
| 2025/07/25 | 6,600 | 6,610 | 6,536 | 6,559 | 237,100 |
| 2025/07/24 | 6,589 | 6,628 | 6,572 | 6,584 | 308,700 |
| 2025/07/23 | 6,500 | 6,627 | 6,495 | 6,543 | 584,100 |
| 2025/07/22 | 6,318 | 6,370 | 6,274 | 6,333 | 248,900 |
| 2025/07/18 | 6,359 | 6,361 | 6,310 | 6,331 | 182,800 |
| 2025/07/17 | 6,274 | 6,331 | 6,238 | 6,327 | 249,300 |