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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 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 |