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 |
|---|---|---|---|---|---|
| 2026/07/07 | 3,997 | 3,999 | 3,878 | 3,885 | 519,200 |
| 2026/07/06 | 3,920 | 3,977 | 3,901 | 3,964 | 435,600 |
| 2026/07/03 | 3,856 | 3,921 | 3,851 | 3,889 | 338,000 |
| 2026/07/02 | 3,850 | 3,892 | 3,840 | 3,875 | 542,500 |
| 2026/07/01 | 3,828 | 3,830 | 3,758 | 3,813 | 744,400 |
| 2026/06/30 | 3,842 | 3,842 | 3,755 | 3,788 | 844,100 |
| 2026/06/29 | 3,736 | 3,775 | 3,705 | 3,775 | 1,143,000 |
| 2026/06/26 | 3,715 | 3,757 | 3,698 | 3,757 | 608,200 |
| 2026/06/25 | 3,800 | 3,800 | 3,646 | 3,674 | 726,400 |
| 2026/06/24 | 3,683 | 3,725 | 3,677 | 3,706 | 577,300 |
| 2026/06/23 | 3,738 | 3,747 | 3,682 | 3,688 | 431,200 |
| 2026/06/22 | 3,775 | 3,791 | 3,678 | 3,721 | 611,700 |
| 2026/06/19 | 3,750 | 3,775 | 3,687 | 3,775 | 1,282,800 |
| 2026/06/18 | 3,680 | 3,768 | 3,641 | 3,729 | 809,800 |
| 2026/06/17 | 3,690 | 3,693 | 3,617 | 3,669 | 524,700 |
| 2026/06/16 | 3,690 | 3,699 | 3,622 | 3,676 | 752,800 |
| 2026/06/15 | 3,630 | 3,707 | 3,600 | 3,684 | 893,500 |
| 2026/06/12 | 3,530 | 3,584 | 3,503 | 3,571 | 1,040,300 |
| 2026/06/11 | 3,511 | 3,540 | 3,451 | 3,503 | 537,500 |
| 2026/06/10 | 3,500 | 3,500 | 3,452 | 3,462 | 684,000 |
| 2026/06/09 | 3,597 | 3,624 | 3,509 | 3,509 | 759,700 |
| 2026/06/08 | 3,545 | 3,592 | 3,533 | 3,586 | 523,400 |
| 2026/06/05 | 3,655 | 3,688 | 3,595 | 3,611 | 486,500 |
| 2026/06/04 | 3,778 | 3,790 | 3,636 | 3,663 | 728,600 |
| 2026/06/03 | 3,720 | 3,835 | 3,701 | 3,833 | 727,800 |
| 2026/06/02 | 3,666 | 3,746 | 3,634 | 3,717 | 666,600 |
| 2026/06/01 | 3,740 | 3,749 | 3,580 | 3,671 | 839,100 |
| 2026/05/29 | 3,700 | 3,789 | 3,676 | 3,739 | 1,097,100 |
| 2026/05/28 | 3,676 | 3,729 | 3,635 | 3,700 | 555,800 |
| 2026/05/27 | 3,640 | 3,686 | 3,630 | 3,685 | 490,100 |
| 2026/05/26 | 3,656 | 3,669 | 3,583 | 3,656 | 470,200 |
| 2026/05/25 | 3,728 | 3,772 | 3,676 | 3,680 | 522,000 |
| 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 |