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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 6,400 | 6,430 | 6,344 | 6,356 | 314,600 |
| 2025/07/15 | 6,360 | 6,396 | 6,331 | 6,384 | 314,900 |
| 2025/07/14 | 6,380 | 6,406 | 6,347 | 6,359 | 188,300 |
| 2025/07/11 | 6,300 | 6,339 | 6,235 | 6,338 | 302,800 |
| 2025/07/10 | 6,363 | 6,384 | 6,238 | 6,256 | 421,400 |
| 2025/07/09 | 6,361 | 6,573 | 6,333 | 6,463 | 665,300 |
| 2025/07/08 | 6,150 | 6,231 | 6,139 | 6,231 | 366,700 |
| 2025/07/07 | 6,300 | 6,310 | 6,150 | 6,161 | 371,900 |
| 2025/07/04 | 6,300 | 6,300 | 6,234 | 6,296 | 205,300 |
| 2025/07/03 | 6,301 | 6,317 | 6,244 | 6,257 | 246,300 |
| 2025/07/02 | 6,176 | 6,300 | 6,151 | 6,263 | 271,500 |
| 2025/07/01 | 6,168 | 6,181 | 6,130 | 6,176 | 271,500 |
| 2025/06/30 | 6,289 | 6,289 | 6,158 | 6,177 | 371,900 |
| 2025/06/27 | 6,200 | 6,222 | 6,137 | 6,172 | 323,400 |
| 2025/06/26 | 6,150 | 6,180 | 6,124 | 6,180 | 235,400 |
| 2025/06/25 | 6,150 | 6,205 | 6,137 | 6,183 | 345,100 |
| 2025/06/24 | 6,292 | 6,348 | 6,179 | 6,179 | 560,500 |
| 2025/06/23 | 6,508 | 6,588 | 6,475 | 6,475 | 357,900 |
| 2025/06/20 | 6,544 | 6,590 | 6,424 | 6,424 | 1,617,000 |
| 2025/06/19 | 6,536 | 6,589 | 6,483 | 6,589 | 381,600 |
| 2025/06/18 | 6,610 | 6,643 | 6,531 | 6,577 | 299,100 |
| 2025/06/17 | 6,486 | 6,586 | 6,476 | 6,560 | 306,300 |
| 2025/06/16 | 6,612 | 6,655 | 6,493 | 6,507 | 423,500 |
| 2025/06/13 | 6,357 | 6,607 | 6,348 | 6,512 | 617,700 |
| 2025/06/12 | 6,302 | 6,399 | 6,301 | 6,387 | 356,500 |
| 2025/06/11 | 6,219 | 6,259 | 6,170 | 6,244 | 200,800 |
| 2025/06/10 | 6,250 | 6,295 | 6,217 | 6,217 | 279,600 |
| 2025/06/09 | 6,260 | 6,288 | 6,205 | 6,275 | 271,800 |
| 2025/06/06 | 6,164 | 6,176 | 6,140 | 6,166 | 148,700 |
| 2025/06/05 | 6,146 | 6,200 | 6,108 | 6,115 | 219,600 |
| 2025/06/04 | 6,160 | 6,194 | 6,121 | 6,178 | 251,600 |
| 2025/06/03 | 6,170 | 6,177 | 6,079 | 6,124 | 178,400 |
| 2025/06/02 | 6,052 | 6,130 | 6,041 | 6,130 | 280,200 |
| 2025/05/30 | 6,101 | 6,140 | 6,073 | 6,103 | 498,100 |
| 2025/05/29 | 6,140 | 6,266 | 6,140 | 6,195 | 379,400 |
| 2025/05/28 | 6,137 | 6,225 | 6,098 | 6,156 | 437,500 |
| 2025/05/27 | 6,003 | 6,065 | 6,002 | 6,065 | 129,700 |
| 2025/05/26 | 6,066 | 6,070 | 6,001 | 6,004 | 201,700 |
| 2025/05/23 | 5,970 | 6,060 | 5,955 | 6,015 | 333,700 |
| 2025/05/22 | 6,022 | 6,054 | 5,998 | 6,001 | 226,400 |
| 2025/05/21 | 6,072 | 6,130 | 6,010 | 6,112 | 281,300 |
| 2025/05/20 | 6,062 | 6,102 | 5,965 | 5,972 | 203,800 |
| 2025/05/19 | 5,970 | 6,062 | 5,940 | 6,050 | 306,900 |
| 2025/05/16 | 6,082 | 6,121 | 6,012 | 6,036 | 283,600 |
| 2025/05/15 | 6,105 | 6,138 | 5,978 | 6,104 | 514,000 |
| 2025/05/14 | 6,060 | 6,241 | 5,917 | 6,205 | 780,300 |
| 2025/05/13 | 6,230 | 6,242 | 6,116 | 6,162 | 419,400 |
| 2025/05/12 | 6,053 | 6,139 | 6,044 | 6,139 | 431,600 |
| 2025/05/09 | 5,972 | 6,032 | 5,947 | 5,990 | 281,200 |
| 2025/05/08 | 5,911 | 5,944 | 5,865 | 5,906 | 244,200 |
| 2025/05/07 | 5,890 | 5,970 | 5,859 | 5,951 | 310,500 |
| 2025/05/02 | 5,857 | 5,953 | 5,826 | 5,909 | 363,400 |
| 2025/05/01 | 5,880 | 5,972 | 5,866 | 5,924 | 358,100 |
| 2025/04/30 | 5,863 | 5,896 | 5,793 | 5,855 | 384,000 |
| 2025/04/28 | 5,830 | 5,863 | 5,791 | 5,848 | 382,700 |
| 2025/04/25 | 5,725 | 5,785 | 5,711 | 5,781 | 346,800 |
| 2025/04/24 | 5,769 | 5,800 | 5,694 | 5,730 | 327,100 |
| 2025/04/23 | 5,872 | 5,872 | 5,729 | 5,769 | 369,900 |
| 2025/04/22 | 5,630 | 5,694 | 5,630 | 5,684 | 259,600 |
| 2025/04/21 | 5,708 | 5,730 | 5,630 | 5,630 | 273,800 |
| 2025/04/18 | 5,683 | 5,754 | 5,682 | 5,750 | 315,500 |
| 2025/04/17 | 5,560 | 5,697 | 5,504 | 5,676 | 420,700 |
| 2025/04/16 | 5,570 | 5,609 | 5,407 | 5,460 | 382,900 |
| 2025/04/15 | 5,590 | 5,639 | 5,556 | 5,556 | 321,700 |
| 2025/04/14 | 5,605 | 5,616 | 5,515 | 5,591 | 390,900 |
| 2025/04/11 | 5,324 | 5,530 | 5,324 | 5,505 | 481,600 |
| 2025/04/10 | 5,949 | 5,950 | 5,630 | 5,698 | 505,500 |
| 2025/04/09 | 5,454 | 5,454 | 5,252 | 5,372 | 486,000 |
| 2025/04/08 | 5,495 | 5,665 | 5,483 | 5,641 | 542,300 |
| 2025/04/07 | 5,146 | 5,319 | 5,018 | 5,195 | 579,300 |
| 2025/04/04 | 5,900 | 5,923 | 5,574 | 5,746 | 591,300 |
| 2025/04/03 | 6,200 | 6,238 | 6,049 | 6,100 | 493,600 |
| 2025/04/02 | 6,509 | 6,538 | 6,383 | 6,392 | 445,600 |
| 2025/04/01 | 6,542 | 6,608 | 6,468 | 6,489 | 324,800 |
| 2025/03/31 | 6,451 | 6,451 | 6,376 | 6,405 | 317,600 |
| 2025/03/28 | 6,650 | 6,680 | 6,527 | 6,593 | 447,500 |
| 2025/03/27 | 6,771 | 6,858 | 6,727 | 6,854 | 562,500 |
| 2025/03/26 | 6,947 | 6,947 | 6,876 | 6,923 | 303,400 |
| 2025/03/25 | 6,906 | 6,912 | 6,847 | 6,887 | 216,200 |
| 2025/03/24 | 6,886 | 6,929 | 6,834 | 6,912 | 266,300 |
| 2025/03/21 | 6,940 | 6,993 | 6,859 | 6,886 | 492,800 |
| 2025/03/19 | 6,834 | 6,886 | 6,815 | 6,886 | 459,200 |
| 2025/03/18 | 6,770 | 6,876 | 6,751 | 6,842 | 304,000 |
| 2025/03/17 | 6,736 | 6,749 | 6,680 | 6,723 | 296,600 |
| 2025/03/14 | 6,607 | 6,696 | 6,589 | 6,678 | 343,300 |
| 2025/03/13 | 6,625 | 6,674 | 6,605 | 6,668 | 274,200 |
| 2025/03/12 | 6,401 | 6,620 | 6,401 | 6,589 | 424,200 |
| 2025/03/11 | 6,502 | 6,513 | 6,315 | 6,388 | 676,800 |
| 2025/03/10 | 6,671 | 6,681 | 6,540 | 6,540 | 321,400 |
| 2025/03/07 | 6,550 | 6,639 | 6,530 | 6,581 | 326,100 |
| 2025/03/06 | 6,571 | 6,605 | 6,530 | 6,554 | 270,500 |
| 2025/03/05 | 6,540 | 6,605 | 6,516 | 6,596 | 224,200 |
| 2025/03/04 | 6,575 | 6,583 | 6,500 | 6,540 | 355,400 |
| 2025/03/03 | 6,595 | 6,659 | 6,556 | 6,643 | 277,100 |
| 2025/02/28 | 6,620 | 6,656 | 6,550 | 6,592 | 380,800 |
| 2025/02/27 | 6,580 | 6,608 | 6,537 | 6,606 | 288,500 |
| 2025/02/26 | 6,638 | 6,646 | 6,510 | 6,549 | 372,400 |
| 2025/02/25 | 6,690 | 6,705 | 6,637 | 6,673 | 355,500 |
| 2025/02/21 | 6,779 | 6,818 | 6,740 | 6,810 | 211,000 |
| 2025/02/20 | 6,710 | 6,763 | 6,668 | 6,715 | 198,400 |
| 2025/02/19 | 6,688 | 6,817 | 6,685 | 6,763 | 333,500 |
| 2025/02/18 | 6,611 | 6,669 | 6,602 | 6,633 | 251,600 |
| 2025/02/17 | 6,710 | 6,737 | 6,586 | 6,611 | 435,600 |
| 2025/02/14 | 6,709 | 6,775 | 6,647 | 6,699 | 415,300 |
| 2025/02/13 | 6,771 | 6,817 | 6,656 | 6,663 | 493,600 |
| 2025/02/12 | 6,859 | 6,889 | 6,672 | 6,769 | 420,100 |
| 2025/02/10 | 6,830 | 6,853 | 6,774 | 6,824 | 328,300 |
| 2025/02/07 | 6,712 | 6,850 | 6,570 | 6,805 | 1,000,200 |
| 2025/02/06 | 6,515 | 6,638 | 6,506 | 6,612 | 382,400 |
| 2025/02/05 | 6,620 | 6,653 | 6,534 | 6,587 | 370,100 |
| 2025/02/04 | 6,742 | 6,742 | 6,503 | 6,539 | 473,300 |
| 2025/02/03 | 6,701 | 6,754 | 6,541 | 6,678 | 465,000 |
| 2025/01/31 | 6,715 | 6,782 | 6,686 | 6,760 | 320,200 |
| 2025/01/30 | 6,660 | 6,764 | 6,655 | 6,760 | 232,900 |
| 2025/01/29 | 6,651 | 6,738 | 6,645 | 6,660 | 260,800 |
| 2025/01/28 | 6,673 | 6,685 | 6,615 | 6,644 | 278,300 |
| 2025/01/27 | 6,731 | 6,796 | 6,695 | 6,743 | 251,300 |
| 2025/01/24 | 6,774 | 6,774 | 6,673 | 6,694 | 499,300 |
| 2025/01/23 | 6,811 | 6,811 | 6,694 | 6,781 | 359,300 |
| 2025/01/22 | 6,900 | 6,902 | 6,739 | 6,811 | 463,900 |
| 2025/01/21 | 7,126 | 7,156 | 6,949 | 6,950 | 264,600 |
| 2025/01/20 | 7,090 | 7,249 | 7,076 | 7,126 | 277,400 |
| 2025/01/17 | 7,140 | 7,180 | 7,093 | 7,170 | 229,100 |
| 2025/01/16 | 7,202 | 7,219 | 7,115 | 7,151 | 367,700 |
| 2025/01/15 | 7,160 | 7,212 | 7,092 | 7,165 | 274,600 |
| 2025/01/14 | 7,134 | 7,214 | 7,101 | 7,158 | 656,000 |
| 2025/01/10 | 7,031 | 7,073 | 7,000 | 7,034 | 331,300 |
| 2025/01/09 | 6,980 | 7,050 | 6,980 | 6,994 | 284,100 |
| 2025/01/08 | 7,000 | 7,054 | 6,973 | 7,041 | 322,700 |
| 2025/01/07 | 6,991 | 7,014 | 6,908 | 6,968 | 289,300 |
| 2025/01/06 | 7,029 | 7,044 | 6,987 | 7,017 | 340,400 |
| 2024/12/30 | 6,990 | 7,052 | 6,925 | 6,929 | 291,700 |
| 2024/12/27 | 6,920 | 6,962 | 6,894 | 6,946 | 239,900 |
| 2024/12/26 | 6,853 | 6,938 | 6,840 | 6,920 | 351,400 |
| 2024/12/25 | 6,850 | 6,860 | 6,754 | 6,835 | 273,800 |
| 2024/12/24 | 6,701 | 6,759 | 6,684 | 6,756 | 170,300 |
| 2024/12/23 | 6,740 | 6,750 | 6,636 | 6,720 | 279,800 |
| 2024/12/20 | 6,600 | 6,746 | 6,595 | 6,689 | 420,600 |
| 2024/12/19 | 6,509 | 6,606 | 6,505 | 6,534 | 331,200 |
| 2024/12/18 | 6,601 | 6,660 | 6,561 | 6,599 | 250,500 |
| 2024/12/17 | 6,675 | 6,689 | 6,582 | 6,584 | 365,000 |
| 2024/12/16 | 6,760 | 6,781 | 6,652 | 6,659 | 234,800 |
| 2024/12/13 | 6,780 | 6,855 | 6,716 | 6,756 | 295,400 |
| 2024/12/12 | 6,872 | 6,889 | 6,761 | 6,857 | 358,200 |
| 2024/12/11 | 6,841 | 6,867 | 6,756 | 6,772 | 242,000 |
| 2024/12/10 | 6,840 | 6,931 | 6,801 | 6,821 | 345,000 |
| 2024/12/09 | 6,749 | 6,773 | 6,653 | 6,740 | 368,100 |
| 2024/12/06 | 6,757 | 6,796 | 6,709 | 6,731 | 226,400 |
| 2024/12/05 | 6,690 | 6,764 | 6,587 | 6,727 | 498,800 |
| 2024/12/04 | 6,806 | 6,934 | 6,692 | 6,751 | 576,200 |
| 2024/12/03 | 6,672 | 6,765 | 6,659 | 6,712 | 385,800 |
| 2024/12/02 | 6,520 | 6,635 | 6,520 | 6,557 | 337,100 |
| 2024/11/29 | 6,531 | 6,558 | 6,482 | 6,510 | 291,700 |
| 2024/11/28 | 6,543 | 6,617 | 6,543 | 6,571 | 121,000 |
| 2024/11/27 | 6,621 | 6,647 | 6,524 | 6,555 | 258,200 |
| 2024/11/26 | 6,683 | 6,704 | 6,545 | 6,628 | 339,000 |
| 2024/11/25 | 6,770 | 6,800 | 6,709 | 6,730 | 395,500 |
| 2024/11/22 | 6,679 | 6,800 | 6,649 | 6,733 | 342,100 |
| 2024/11/21 | 6,745 | 6,745 | 6,542 | 6,579 | 392,000 |
| 2024/11/20 | 6,724 | 6,790 | 6,689 | 6,728 | 248,500 |
| 2024/11/19 | 6,701 | 6,783 | 6,701 | 6,783 | 489,100 |
| 2024/11/18 | 6,593 | 6,675 | 6,495 | 6,646 | 542,600 |
| 2024/11/15 | 6,740 | 6,740 | 6,603 | 6,629 | 574,400 |
| 2024/11/14 | 6,850 | 6,869 | 6,631 | 6,639 | 951,900 |
| 2024/11/13 | 6,841 | 7,120 | 6,801 | 6,957 | 1,265,700 |
| 2024/11/12 | 7,150 | 7,273 | 7,068 | 7,091 | 944,000 |
| 2024/11/11 | 7,300 | 7,380 | 7,180 | 7,220 | 505,500 |
| 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 |