Kosmos Energy Ltd（KOS）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	2.71	2.81	2.65	2.78	+3.73%	11,243,717
2026-10-15	2.74	2.74	2.60	2.68	-1.11%	8,711,662
2026-10-14	2.81	2.81	2.69	2.71	-2.52%	10,315,180
2026-10-13	2.75	2.82	2.71	2.78	+2.21%	7,535,359
2026-10-12	2.70	2.78	2.66	2.72	+3.03%	10,081,740
2026-10-09	2.71	2.74	2.62	2.64	-1.86%	8,930,568
2026-10-08	2.69	2.75	2.64	2.69	+3.86%	12,181,090
2026-10-07	2.64	2.70	2.55	2.59	-0.38%	11,770,730
2026-10-06	2.54	2.64	2.47	2.60	+3.17%	16,321,900
2026-10-05	2.52	2.63	2.43	2.52	+0.40%	16,826,131
2026-10-02	2.54	2.56	2.46	2.51	-2.71%	11,984,200
2026-10-01	2.55	2.63	2.48	2.58	+1.57%	13,725,350
2026-09-30	2.56	2.60	2.43	2.54	-1.55%	16,154,610
2026-09-29	2.52	2.66	2.50	2.58	+0.00%	11,584,650
2026-09-28	2.70	2.73	2.56	2.58	-2.64%	17,888,029
2026-09-25	2.72	2.75	2.61	2.65	-5.02%	11,864,160
2026-09-24	2.70	2.85	2.69	2.79	+5.28%	11,853,370
2026-09-23	2.62	2.69	2.55	2.65	+3.11%	16,468,480
2026-09-22	2.55	2.63	2.52	2.57	-2.28%	14,249,110
2026-09-21	2.63	2.66	2.58	2.63	-3.66%	12,664,720
2026-09-18	2.87	2.87	2.72	2.73	-3.87%	15,780,450
2026-09-17	2.82	2.89	2.81	2.84	-1.05%	9,027,333
2026-09-16	2.98	3.00	2.85	2.87	-7.12%	16,343,350
2026-09-15	2.96	3.10	2.94	3.09	+5.82%	13,965,340
2026-09-14	3.12	3.15	2.89	2.92	-3.31%	16,273,610
2026-09-11	2.89	3.04	2.89	3.02	+2.72%	13,029,130
2026-09-10	2.94	3.00	2.87	2.94	+2.44%	10,434,210
2026-09-09	2.96	2.96	2.83	2.87	+0.70%	10,088,420
2026-09-08	2.89	2.92	2.79	2.85	+2.52%	7,633,017
2026-09-04	2.77	2.80	2.68	2.78	-1.42%	14,310,420
2026-09-03	2.95	2.95	2.81	2.82	-3.75%	8,850,849
2026-09-02	2.90	3.00	2.88	2.93	-0.68%	10,174,010
2026-09-01	2.93	2.98	2.85	2.95	+3.15%	11,710,400
2026-08-31	2.90	2.91	2.80	2.86	+3.62%	10,073,960
2026-08-28	2.84	2.87	2.73	2.76	-3.83%	10,502,380
2026-08-27	2.82	2.91	2.75	2.87	+3.24%	9,357,311
2026-08-26	2.65	2.80	2.59	2.78	+1.83%	12,406,660
2026-08-25	2.75	2.79	2.68	2.73	-4.55%	9,431,462
2026-08-24	2.90	2.95	2.82	2.86	-3.38%	11,435,970
2026-08-21	3.02	3.06	2.94	2.96	-1.99%	14,949,790
2026-08-20	2.91	3.04	2.87	3.02	+7.09%	22,087,770
2026-08-19	2.76	2.87	2.73	2.82	+2.92%	16,587,000
2026-08-18	2.69	2.75	2.58	2.74	+5.38%	14,246,340
2026-08-17	2.57	2.62	2.50	2.60	+2.36%	7,436,359
2026-08-14	2.54	2.61	2.53	2.54	+0.40%	7,729,851
2026-08-13	2.45	2.54	2.40	2.53	+0.80%	7,487,349
2026-08-12	2.51	2.53	2.47	2.51	-1.95%	7,399,805
2026-08-11	2.49	2.58	2.48	2.56	+1.99%	6,789,095
2026-08-10	2.55	2.58	2.50	2.51	+1.21%	11,953,220
2026-08-07	2.43	2.58	2.40	2.48	+0.40%	10,387,810
2026-08-06	2.42	2.54	2.38	2.47	+5.11%	14,659,190
2026-08-05	2.39	2.42	2.31	2.35	-2.89%	19,114,750
2026-08-04	2.40	2.43	2.32	2.42	-4.35%	17,030,051
2026-08-03	2.55	2.61	2.48	2.53	-5.95%	16,325,470
2026-07-31	2.58	2.71	2.57	2.69	+5.08%	16,411,510
2026-07-30	2.44	2.58	2.40	2.56	+3.23%	16,015,790
2026-07-29	2.49	2.50	2.39	2.48	+5.98%	14,268,510
2026-07-28	2.43	2.48	2.30	2.34	-4.10%	12,696,450
2026-07-27	2.44	2.56	2.42	2.44	-7.22%	10,264,220
2026-07-24	2.65	2.73	2.59	2.63	-4.01%	13,276,450
2026-07-23	2.76	2.79	2.67	2.74	+3.40%	14,185,750
2026-07-22	2.50	2.67	2.50	2.65	+9.50%	17,104,699
2026-07-21	2.32	2.44	2.30	2.42	+5.22%	13,040,660
2026-07-20	2.22	2.37	2.22	2.30	+2.68%	11,277,860
2026-07-17	2.22	2.29	2.15	2.24	+4.19%	14,928,450
2026-07-16	2.32	2.35	2.13	2.15	-7.33%	13,642,380
2026-07-15	2.50	2.52	2.27	2.32	-7.20%	22,117,500
2026-07-14	2.45	2.60	2.42	2.50	+2.46%	27,597,400
2026-07-13	2.17	2.49	2.13	2.44	+16.19%	42,303,031
2026-07-10	2.21	2.22	2.05	2.10	-3.67%	12,614,920
2026-07-09	2.26	2.27	2.13	2.18	-4.80%	18,140,391
2026-07-08	2.29	2.38	2.20	2.29	+3.62%	24,752,439
2026-07-07	2.10	2.26	2.08	2.21	+5.74%	14,180,990
2026-07-06	2.09	2.15	2.06	2.09	+0.97%	14,986,700
2026-07-02	2.00	2.12	2.00	2.07	+1.97%	14,771,950
2026-07-01	2.09	2.12	2.00	2.03	-3.79%	15,396,350
2026-06-30	2.12	2.20	2.07	2.11	+1.44%	16,145,740
2026-06-29	2.17	2.22	2.06	2.08	-4.59%	16,445,750
2026-06-26	2.12	2.19	2.06	2.18	+0.00%	42,244,711
2026-06-25	2.08	2.23	2.08	2.18	+2.83%	16,006,160
2026-06-24	2.21	2.25	2.11	2.12	-7.83%	18,724,131
2026-06-23	2.41	2.43	2.27	2.30	-6.50%	13,553,070
2026-06-22	2.44	2.49	2.38	2.46	+0.41%	11,356,370
2026-06-18	2.48	2.48	2.33	2.45	-2.00%	19,438,061
2026-06-17	2.50	2.58	2.45	2.50	+0.40%	10,993,890
2026-06-16	2.50	2.53	2.44	2.49	-1.97%	13,366,950
2026-06-15	2.72	2.73	2.52	2.54	-11.50%	13,603,130
2026-06-12	2.83	2.96	2.81	2.87	-0.69%	8,049,448
2026-06-11	3.03	3.10	2.86	2.89	-3.02%	11,996,670
2026-06-10	2.85	3.08	2.83	2.98	+6.81%	13,541,830
2026-06-09	2.86	2.88	2.66	2.79	-4.12%	9,106,309
2026-06-08	2.90	2.93	2.86	2.91	+3.56%	6,876,993
2026-06-05	3.01	3.03	2.79	2.81	-6.95%	9,895,808
2026-06-04	2.92	3.04	2.91	3.02	+1.00%	6,612,444
2026-06-03	3.00	3.09	2.95	2.99	+0.67%	8,365,788
2026-06-02	2.90	3.02	2.87	2.97	+2.06%	9,492,826
2026-06-01	2.90	3.07	2.85	2.91	+3.93%	14,091,090
2026-05-29	2.72	2.81	2.69	2.80	+2.19%	12,246,500
2026-05-28	2.73	2.77	2.70	2.74	+2.62%	7,993,256
2026-05-27	2.77	2.77	2.64	2.67	-6.32%	13,879,880
2026-05-26	2.94	3.00	2.83	2.85	-5.94%	10,279,610
2026-05-22	3.07	3.12	2.98	3.03	-2.88%	8,550,631
2026-05-21	3.10	3.18	2.94	3.12	+3.65%	21,297,141
2026-05-20	3.12	3.29	2.99	3.01	-5.35%	12,839,300
2026-05-19	3.22	3.27	3.12	3.18	-0.93%	11,723,480
2026-05-18	3.19	3.34	3.17	3.21	-0.62%	13,916,070
2026-05-15	2.98	3.26	2.97	3.23	+10.24%	15,780,030
2026-05-14	2.95	3.00	2.91	2.93	-2.01%	6,392,012
2026-05-13	3.07	3.09	2.96	2.99	-3.55%	9,442,861
2026-05-12	2.96	3.10	2.95	3.10	+7.64%	13,892,310
2026-05-11	2.85	2.93	2.77	2.88	+4.73%	15,955,810
2026-05-08	2.86	2.88	2.75	2.75	-4.84%	8,092,646
2026-05-07	2.85	2.94	2.73	2.89	+0.00%	17,186,080
2026-05-06	2.89	3.04	2.86	2.89	-7.37%	22,143,590
2026-05-05	3.16	3.24	2.95	3.12	-4.59%	27,908,801
2026-05-04	3.25	3.32	3.22	3.27	+2.19%	18,431,500
2026-05-01	3.07	3.21	2.98	3.20	+3.90%	18,459,400
2026-04-30	2.97	3.10	2.93	3.08	+0.65%	23,872,600
2026-04-29	3.05	3.12	2.94	3.06	+3.38%	16,994,369
2026-04-28	3.05	3.13	2.94	2.96	+1.02%	17,178,141
2026-04-27	2.88	2.95	2.86	2.93	+4.27%	10,050,000
2026-04-24	2.82	2.87	2.72	2.81	-2.09%	12,613,980
2026-04-23	2.82	2.91	2.75	2.87	+0.70%	14,578,490
2026-04-22	2.67	2.85	2.66	2.85	+7.55%	14,444,730
2026-04-21	2.53	2.66	2.53	2.65	+5.16%	11,802,290
2026-04-20	2.52	2.55	2.46	2.52	+1.61%	14,471,580
2026-04-17	2.37	2.51	2.33	2.48	-5.70%	20,151,461
2026-04-16	2.60	2.70	2.59	2.63	+1.94%	12,369,610
2026-04-15	2.51	2.66	2.49	2.58	+3.20%	14,940,310
2026-04-14	2.58	2.60	2.47	2.50	-4.58%	19,631,420
2026-04-13	2.65	2.71	2.58	2.62	+1.95%	21,095,221
2026-04-10	2.55	2.62	2.47	2.57	+0.78%	19,127,930
2026-04-09	2.75	2.76	2.52	2.55	-7.94%	27,700,590
2026-04-08	2.60	2.83	2.54	2.77	-8.58%	40,024,199
2026-04-07	3.12	3.16	2.96	3.03	-2.26%	23,286,350
2026-04-06	2.91	3.17	2.88	3.10	+6.16%	38,594,719
2026-04-02	2.93	2.99	2.77	2.92	+8.55%	35,093,090
2026-04-01	2.64	2.74	2.60	2.69	-3.24%	22,766,090
2026-03-31	2.92	3.01	2.70	2.78	-6.08%	31,241,211
2026-03-30	3.00	3.02	2.89	2.96	+1.72%	28,357,961
2026-03-27	2.92	2.93	2.77	2.91	+1.39%	28,737,061
2026-03-26	2.71	3.00	2.71	2.87	+7.89%	31,783,119
2026-03-25	2.68	2.71	2.62	2.66	-2.21%	17,605,660
2026-03-24	2.74	2.85	2.68	2.72	+1.12%	18,388,910
2026-03-23	2.61	2.80	2.54	2.69	-5.28%	24,805,279
2026-03-20	2.89	3.01	2.80	2.84	-4.70%	58,487,602
2026-03-19	2.65	2.99	2.61	2.98	+12.03%	62,982,078
2026-03-18	2.47	2.66	2.45	2.66	+10.83%	29,958,301
2026-03-17	2.35	2.47	2.26	2.40	+3.45%	33,025,398
2026-03-16	2.31	2.46	2.25	2.32	-0.43%	29,183,631
2026-03-13	2.26	2.41	2.23	2.33	+2.19%	34,666,801
2026-03-12	2.08	2.29	2.04	2.28	+13.43%	52,100,559
2026-03-11	1.96	2.06	1.89	2.01	-16.60%	116,400,602
2026-03-10	2.45	2.52	2.26	2.41	-5.86%	29,663,279
2026-03-09	2.69	2.77	2.50	2.56	-0.39%	31,985,580
2026-03-06	2.62	2.68	2.51	2.57	+1.58%	32,752,619
2026-03-05	2.57	2.70	2.46	2.53	-0.39%	29,687,131
2026-03-04	2.47	2.59	2.31	2.54	-1.17%	21,623,150
2026-03-03	2.43	2.66	2.27	2.57	+7.08%	37,586,391
2026-03-02	2.52	2.55	2.13	2.40	+3.00%	44,357,391
2026-02-27	2.22	2.33	2.17	2.33	+5.91%	26,881,699
2026-02-26	2.04	2.21	2.03	2.20	+5.26%	20,795,529
2026-02-25	2.25	2.26	2.05	2.09	-6.28%	21,747,840
2026-02-24	2.04	2.29	2.00	2.23	+8.25%	26,935,189
2026-02-23	2.12	2.16	2.02	2.06	-4.63%	16,527,900
2026-02-20	1.98	2.20	1.97	2.16	+22.03%	46,887,688
2026-02-19	1.75	1.86	1.74	1.77	+4.12%	14,779,190
2026-02-18	1.65	1.72	1.61	1.70	+7.59%	19,360,189
2026-02-17	1.68	1.72	1.51	1.58	-5.95%	14,754,850
2026-02-13	1.62	1.73	1.55	1.68	+3.70%	14,011,810
2026-02-12	1.76	1.78	1.58	1.62	-10.99%	18,522,730
2026-02-11	1.67	1.82	1.64	1.82	+13.75%	25,787,070
2026-02-10	1.57	1.66	1.52	1.60	+3.23%	15,822,750
2026-02-09	1.46	1.56	1.45	1.55	+4.73%	13,316,730
2026-02-06	1.32	1.49	1.29	1.48	+13.85%	12,780,470
2026-02-05	1.43	1.48	1.28	1.30	-15.03%	16,605,279
2026-02-04	1.38	1.54	1.38	1.53	+10.87%	17,504,770
2026-02-03	1.39	1.41	1.34	1.38	+1.47%	12,139,160
2026-02-02	1.49	1.55	1.35	1.36	-13.92%	19,464,529
2026-01-30	1.63	1.68	1.54	1.58	-6.51%	19,010,131
2026-01-29	1.60	1.72	1.56	1.69	+11.18%	24,118,381
2026-01-28	1.45	1.52	1.44	1.52	+10.14%	17,509,039
2026-01-27	1.27	1.39	1.27	1.38	+8.66%	10,614,390
2026-01-26	1.33	1.34	1.25	1.27	-2.31%	11,967,740
2026-01-23	1.35	1.36	1.27	1.30	+0.00%	10,719,620
2026-01-22	1.27	1.32	1.22	1.30	+0.78%	12,206,160
2026-01-21	1.22	1.30	1.21	1.29	+6.61%	12,378,690
2026-01-20	1.28	1.31	1.19	1.21	-4.72%	14,029,010
2026-01-16	1.29	1.31	1.23	1.27	+1.60%	12,681,050
2026-01-15	1.28	1.29	1.20	1.25	-1.57%	19,588,881
2026-01-14	1.26	1.38	1.25	1.27	+2.42%	39,136,367
2026-01-13	1.05	1.28	1.05	1.24	+20.39%	35,301,398
2026-01-12	0.96	1.10	0.93	1.03	+10.35%	17,590,939
2026-01-09	0.91	0.96	0.91	0.93	+2.87%	14,549,000
2026-01-08	0.92	0.94	0.88	0.91	-0.87%	29,032,150
2026-01-07	1.00	1.01	0.91	0.92	-8.46%	44,915,500
2026-01-06	1.05	1.18	0.99	1.00	+1.01%	21,447,900
2026-01-05	1.01	1.13	0.95	0.99	+10.89%	39,351,969
2026-01-02	0.91	0.92	0.88	0.89	-1.61%	8,806,809
2025-12-31	0.91	0.93	0.89	0.91	-0.03%	8,493,009
2025-12-30	0.86	0.95	0.86	0.91	+3.27%	10,275,640
2025-12-29	0.86	0.90	0.84	0.88	+0.95%	11,315,050
2025-12-26	0.91	0.91	0.84	0.87	-3.72%	15,612,270
2025-12-24	0.94	0.94	0.87	0.90	-4.00%	12,310,470
2025-12-23	0.96	1.00	0.92	0.94	-2.18%	12,894,710
2025-12-22	1.03	1.06	0.96	0.96	-3.08%	14,349,170
2025-12-19	0.92	1.06	0.92	0.99	+9.67%	31,597,529
2025-12-18	0.91	0.94	0.87	0.91	-1.51%	30,750,520
2025-12-17	0.99	1.00	0.90	0.92	-5.02%	21,872,490
2025-12-16	1.00	1.00	0.93	0.97	-3.15%	35,551,480
2025-12-15	1.03	1.03	0.99	1.00	-1.96%	11,454,990
2025-12-12	1.02	1.06	1.01	1.02	+2.00%	10,407,020
2025-12-11	1.01	1.02	0.97	1.00	-2.91%	17,046,631
2025-12-10	1.07	1.08	0.99	1.03	-3.74%	19,297,990
2025-12-09	1.08	1.11	1.04	1.07	-1.83%	9,846,307
2025-12-08	1.14	1.20	1.08	1.09	-5.22%	10,568,920
2025-12-05	1.03	1.20	1.03	1.15	+7.48%	22,906,750
2025-12-04	1.09	1.10	1.04	1.07	-1.83%	17,912,391
2025-12-03	1.08	1.10	1.07	1.09	+1.87%	10,478,240
2025-12-02	1.10	1.10	1.03	1.07	-3.60%	13,000,710
2025-12-01	1.11	1.14	1.09	1.11	-0.89%	14,274,900
2025-11-28	1.08	1.16	1.08	1.12	+4.67%	8,947,730
2025-11-26	1.09	1.17	1.04	1.07	-1.83%	23,408,340
2025-11-25	1.11	1.13	1.03	1.09	-4.39%	17,818,801
2025-11-24	1.17	1.18	1.13	1.14	-2.56%	11,134,990
2025-11-21	1.26	1.27	1.15	1.17	-10.69%	22,424,980
2025-11-20	1.34	1.42	1.29	1.31	-1.50%	9,617,858
2025-11-19	1.30	1.35	1.29	1.33	-2.92%	11,303,840
2025-11-18	1.36	1.41	1.34	1.37	+0.00%	9,095,653
2025-11-17	1.40	1.43	1.35	1.37	-3.52%	6,810,079
2025-11-14	1.40	1.45	1.38	1.42	-1.39%	6,337,969
2025-11-13	1.45	1.49	1.44	1.44	-0.69%	6,330,442
2025-11-12	1.49	1.50	1.37	1.45	-5.23%	16,243,630
2025-11-11	1.51	1.59	1.49	1.53	+1.32%	8,577,553
2025-11-10	1.48	1.54	1.45	1.51	+3.42%	10,393,170
2025-11-07	1.40	1.47	1.38	1.46	+3.55%	10,641,010
2025-11-06	1.35	1.44	1.34	1.41	+2.92%	11,240,600
2025-11-05	1.47	1.48	1.36	1.37	-7.43%	11,922,090
2025-11-04	1.49	1.52	1.48	1.48	+0.00%	5,778,420
2025-11-03	1.45	1.60	1.36	1.48	-5.73%	15,668,220
2025-10-31	1.55	1.59	1.52	1.57	+1.29%	7,932,028
2025-10-30	1.55	1.62	1.53	1.55	+0.00%	7,071,385
2025-10-29	1.53	1.58	1.52	1.55	+1.31%	9,481,064
2025-10-28	1.53	1.58	1.52	1.53	-2.55%	5,570,136
2025-10-27	1.68	1.71	1.55	1.57	-5.99%	13,050,650
2025-10-24	1.65	1.69	1.60	1.67	+3.73%	9,741,943
2025-10-23	1.55	1.63	1.55	1.61	+10.27%	11,198,890
2025-10-22	1.45	1.49	1.43	1.46	+1.39%	9,547,189
2025-10-21	1.46	1.50	1.41	1.44	-1.37%	7,618,487
2025-10-20	1.44	1.51	1.43	1.46	+0.69%	5,185,160

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：1月（+31.23%）。最も弱い月：11月（-24.32%）。日次データ2年分（2025–2026）に基づく。

1月+31.23%
2月+30.69%
3月+3.52%
4月-8.53%
5月-5.33%
6月-14.88%
7月+23.44%
8月+2.42%
9月-11.34%
10月-9.77%
11月-24.32%
12月-18.25%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Kosmos Energy Ltd（KOS）の直近終値は？

2026-10-16 時点で 2.78。Closelookデータレイクの日次価格記録より。

KOS の52週高値・安値は？

直近52週間で高値 3.34、安値 0.84（2026-10-16 時点）。

Kosmos Energy Ltd が歴史的に最も強い月と弱い月は？

歴史的に、KOS の最も強い月は 1月（平均 +31.23%）、最も弱い月は 11月（平均 -24.32%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。