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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/27 | 3,871 | 3,894 | 3,848 | 3,872 | 503,200 |
| 2023/06/26 | 3,850 | 3,861 | 3,815 | 3,839 | 723,800 |
| 2023/06/23 | 3,910 | 3,936 | 3,815 | 3,846 | 1,574,000 |
| 2023/06/22 | 4,156 | 4,273 | 3,941 | 3,957 | 1,481,100 |
| 2023/06/21 | 4,065 | 4,097 | 4,042 | 4,096 | 362,600 |
| 2023/06/20 | 4,122 | 4,124 | 4,080 | 4,106 | 268,300 |
| 2023/06/19 | 4,139 | 4,183 | 4,101 | 4,128 | 306,300 |
| 2023/06/16 | 4,125 | 4,178 | 4,118 | 4,143 | 487,400 |
| 2023/06/15 | 4,132 | 4,156 | 4,118 | 4,120 | 258,400 |
| 2023/06/14 | 4,176 | 4,198 | 4,112 | 4,146 | 319,800 |
| 2023/06/13 | 4,142 | 4,156 | 4,099 | 4,149 | 306,200 |
| 2023/06/12 | 4,164 | 4,193 | 4,152 | 4,182 | 171,400 |
| 2023/06/09 | 4,191 | 4,197 | 4,154 | 4,186 | 277,000 |
| 2023/06/08 | 4,198 | 4,245 | 4,158 | 4,186 | 282,200 |
| 2023/06/07 | 4,153 | 4,189 | 4,110 | 4,114 | 376,100 |
| 2023/06/06 | 4,047 | 4,117 | 4,025 | 4,117 | 292,600 |
| 2023/06/05 | 4,100 | 4,113 | 4,067 | 4,084 | 372,900 |
| 2023/06/02 | 3,930 | 4,010 | 3,930 | 4,005 | 249,400 |
| 2023/06/01 | 3,930 | 3,970 | 3,890 | 3,950 | 410,600 |
| 2023/05/31 | 3,970 | 3,975 | 3,890 | 3,915 | 845,000 |
| 2023/05/30 | 4,070 | 4,070 | 4,010 | 4,040 | 227,900 |
| 2023/05/29 | 4,040 | 4,115 | 4,030 | 4,105 | 308,700 |
| 2023/05/26 | 4,190 | 4,190 | 4,055 | 4,060 | 427,800 |
| 2023/05/25 | 4,320 | 4,325 | 4,250 | 4,265 | 285,900 |
| 2023/05/24 | 4,150 | 4,300 | 4,140 | 4,285 | 519,400 |
| 2023/05/23 | 4,105 | 4,140 | 4,070 | 4,085 | 318,600 |
| 2023/05/22 | 4,130 | 4,150 | 4,070 | 4,090 | 293,500 |
| 2023/05/19 | 4,185 | 4,185 | 4,120 | 4,155 | 287,800 |
| 2023/05/18 | 4,210 | 4,235 | 4,180 | 4,190 | 294,800 |
| 2023/05/17 | 4,165 | 4,190 | 4,125 | 4,155 | 222,500 |
| 2023/05/16 | 4,150 | 4,170 | 4,110 | 4,155 | 330,500 |
| 2023/05/15 | 4,215 | 4,225 | 4,120 | 4,135 | 358,600 |
| 2023/05/12 | 4,270 | 4,315 | 4,080 | 4,145 | 994,700 |
| 2023/05/11 | 4,305 | 4,425 | 4,305 | 4,410 | 399,900 |
| 2023/05/10 | 4,365 | 4,385 | 4,330 | 4,350 | 326,000 |
| 2023/05/09 | 4,295 | 4,345 | 4,295 | 4,340 | 280,300 |
| 2023/05/08 | 4,310 | 4,340 | 4,290 | 4,335 | 335,400 |
| 2023/05/02 | 4,360 | 4,365 | 4,310 | 4,345 | 175,800 |
| 2023/05/01 | 4,365 | 4,375 | 4,320 | 4,350 | 183,000 |
| 2023/04/28 | 4,310 | 4,325 | 4,255 | 4,320 | 271,800 |
| 2023/04/27 | 4,220 | 4,285 | 4,220 | 4,280 | 198,000 |
| 2023/04/26 | 4,260 | 4,285 | 4,245 | 4,265 | 287,900 |
| 2023/04/25 | 4,410 | 4,410 | 4,315 | 4,330 | 189,600 |
| 2023/04/24 | 4,315 | 4,360 | 4,300 | 4,350 | 155,500 |
| 2023/04/21 | 4,290 | 4,325 | 4,270 | 4,315 | 262,900 |
| 2023/04/20 | 4,385 | 4,390 | 4,280 | 4,320 | 348,900 |
| 2023/04/19 | 4,355 | 4,365 | 4,305 | 4,350 | 228,700 |
| 2023/04/18 | 4,330 | 4,340 | 4,260 | 4,305 | 285,400 |
| 2023/04/17 | 4,440 | 4,440 | 4,325 | 4,375 | 328,900 |
| 2023/04/14 | 4,355 | 4,410 | 4,355 | 4,370 | 254,300 |
| 2023/04/13 | 4,395 | 4,400 | 4,335 | 4,360 | 293,800 |
| 2023/04/12 | 4,400 | 4,430 | 4,345 | 4,380 | 226,800 |
| 2023/04/11 | 4,300 | 4,375 | 4,285 | 4,355 | 261,200 |
| 2023/04/10 | 4,255 | 4,330 | 4,245 | 4,310 | 268,800 |
| 2023/04/07 | 4,210 | 4,260 | 4,170 | 4,190 | 505,200 |
| 2023/04/06 | 4,370 | 4,370 | 4,220 | 4,230 | 593,200 |
| 2023/04/05 | 4,530 | 4,530 | 4,400 | 4,415 | 463,400 |
| 2023/04/04 | 4,595 | 4,620 | 4,535 | 4,620 | 582,000 |
| 2023/04/03 | 4,390 | 4,575 | 4,390 | 4,570 | 755,800 |
| 2023/03/31 | 4,265 | 4,295 | 4,250 | 4,285 | 358,300 |
| 2023/03/30 | 4,220 | 4,250 | 4,130 | 4,215 | 504,100 |
| 2023/03/29 | 4,255 | 4,330 | 4,235 | 4,305 | 688,600 |
| 2023/03/28 | 4,160 | 4,230 | 4,105 | 4,200 | 646,000 |
| 2023/03/27 | 4,075 | 4,120 | 4,015 | 4,020 | 644,000 |
| 2023/03/24 | 4,130 | 4,240 | 4,075 | 4,105 | 1,750,600 |
| 2023/03/23 | 3,800 | 3,865 | 3,785 | 3,850 | 470,900 |
| 2023/03/22 | 3,785 | 3,875 | 3,780 | 3,845 | 494,500 |
| 2023/03/20 | 3,665 | 3,755 | 3,660 | 3,685 | 275,600 |
| 2023/03/17 | 3,865 | 3,865 | 3,720 | 3,725 | 873,300 |
| 2023/03/16 | 3,785 | 3,860 | 3,760 | 3,815 | 475,300 |
| 2023/03/15 | 3,905 | 3,950 | 3,885 | 3,925 | 306,600 |
| 2023/03/14 | 3,970 | 3,990 | 3,825 | 3,860 | 422,200 |
| 2023/03/13 | 4,055 | 4,075 | 4,035 | 4,070 | 348,300 |
| 2023/03/10 | 4,055 | 4,095 | 4,045 | 4,055 | 415,000 |
| 2023/03/09 | 4,180 | 4,195 | 4,110 | 4,125 | 468,200 |
| 2023/03/08 | 4,235 | 4,255 | 4,150 | 4,180 | 313,000 |
| 2023/03/07 | 4,185 | 4,305 | 4,185 | 4,305 | 287,400 |
| 2023/03/06 | 4,215 | 4,240 | 4,195 | 4,200 | 315,800 |
| 2023/03/03 | 4,240 | 4,240 | 4,160 | 4,175 | 392,700 |
| 2023/03/02 | 4,180 | 4,220 | 4,150 | 4,210 | 368,900 |
| 2023/03/01 | 4,065 | 4,115 | 4,005 | 4,115 | 414,000 |
| 2023/02/28 | 4,075 | 4,110 | 4,075 | 4,095 | 264,600 |
| 2023/02/27 | 4,095 | 4,105 | 4,050 | 4,070 | 249,100 |
| 2023/02/24 | 4,090 | 4,090 | 4,020 | 4,040 | 413,000 |
| 2023/02/22 | 4,095 | 4,125 | 4,030 | 4,105 | 576,900 |
| 2023/02/21 | 3,925 | 4,135 | 3,900 | 4,115 | 599,700 |
| 2023/02/20 | 3,800 | 3,920 | 3,800 | 3,910 | 449,700 |
| 2023/02/17 | 3,890 | 3,905 | 3,790 | 3,830 | 597,600 |
| 2023/02/16 | 3,800 | 3,935 | 3,800 | 3,905 | 772,000 |
| 2023/02/15 | 3,680 | 3,770 | 3,665 | 3,760 | 361,600 |
| 2023/02/14 | 3,650 | 3,680 | 3,625 | 3,655 | 253,500 |
| 2023/02/13 | 3,595 | 3,680 | 3,565 | 3,640 | 472,200 |
| 2023/02/10 | 3,560 | 3,630 | 3,465 | 3,545 | 917,800 |
| 2023/02/09 | 3,610 | 3,645 | 3,590 | 3,630 | 296,400 |
| 2023/02/08 | 3,570 | 3,610 | 3,540 | 3,605 | 285,500 |
| 2023/02/07 | 3,530 | 3,550 | 3,505 | 3,525 | 332,500 |
| 2023/02/06 | 3,510 | 3,555 | 3,495 | 3,530 | 451,400 |
| 2023/02/03 | 3,480 | 3,525 | 3,465 | 3,510 | 272,900 |
| 2023/02/02 | 3,595 | 3,610 | 3,540 | 3,550 | 276,900 |
| 2023/02/01 | 3,640 | 3,660 | 3,595 | 3,615 | 224,500 |
| 2023/01/31 | 3,665 | 3,675 | 3,590 | 3,620 | 328,300 |
| 2023/01/30 | 3,690 | 3,705 | 3,660 | 3,680 | 200,600 |
| 2023/01/27 | 3,750 | 3,755 | 3,690 | 3,695 | 226,500 |
| 2023/01/26 | 3,785 | 3,785 | 3,735 | 3,745 | 250,800 |
| 2023/01/25 | 3,760 | 3,790 | 3,745 | 3,765 | 339,200 |
| 2023/01/24 | 3,720 | 3,775 | 3,715 | 3,760 | 419,600 |
| 2023/01/23 | 3,700 | 3,710 | 3,685 | 3,705 | 327,300 |
| 2023/01/20 | 3,680 | 3,690 | 3,640 | 3,680 | 325,900 |
| 2023/01/19 | 3,640 | 3,675 | 3,620 | 3,630 | 220,400 |
| 2023/01/18 | 3,620 | 3,675 | 3,600 | 3,675 | 432,900 |
| 2023/01/17 | 3,585 | 3,620 | 3,575 | 3,595 | 357,200 |
| 2023/01/16 | 3,480 | 3,570 | 3,450 | 3,570 | 359,300 |
| 2023/01/13 | 3,550 | 3,575 | 3,490 | 3,505 | 338,800 |
| 2023/01/12 | 3,600 | 3,625 | 3,505 | 3,560 | 561,300 |
| 2023/01/11 | 3,525 | 3,605 | 3,525 | 3,600 | 323,700 |
| 2023/01/10 | 3,485 | 3,530 | 3,475 | 3,500 | 343,000 |
| 2023/01/06 | 3,455 | 3,490 | 3,410 | 3,465 | 348,700 |
| 2023/01/05 | 3,345 | 3,415 | 3,310 | 3,395 | 432,600 |
| 2023/01/04 | 3,440 | 3,450 | 3,385 | 3,385 | 570,500 |