5021東証P貸借
業種 石油・石炭
コスモエネルギーホールディングス 株価時系列データ
PTS
7,327.5
円
(14:29)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,269 (24/05/10) | 3,815 (23/06/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,269 (24/05/10) | 5,665 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 7,299 | 7,395 | 7,228 | 7,323 | -69 | -0.9 | 167,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 7,311 | 7,438 | 7,183 | 7,392 | -59 | -0.8 | 407,700 |
| 5/22 | 7,531 | 7,601 | 7,425 | 7,451 | -110 | -1.5 | 231,800 |
| 5/21 | 7,501 | 7,716 | 7,501 | 7,561 | -72 | -0.9 | 349,300 |
| 5/20 | 7,337 | 7,633 | 7,337 | 7,633 | +298 | +4.1 | 340,200 |
| 5/17 | 7,272 | 7,372 | 7,246 | 7,335 | +50 | +0.7 | 288,100 |
| 5/16 | 7,580 | 7,605 | 7,285 | 7,285 | -315 | -4.1 | 536,200 |
| 5/15 | 7,720 | 7,795 | 7,600 | 7,600 | -159 | -2.1 | 378,100 |
| 5/14 | 8,100 | 8,100 | 7,729 | 7,759 | -291 | -3.6 | 625,700 |
| 5/13 | 8,142 | 8,142 | 7,774 | 8,050 | -108 | -1.3 | 481,600 |
| 5/10 | 7,838 | 8,269 | 7,838 | 8,158 | +594 | +7.9 | 1,399,000 |
| 5/9 | 7,430 | 7,599 | 7,375 | 7,564 | +91 | +1.2 | 349,400 |
| 5/8 | 7,451 | 7,485 | 7,356 | 7,473 | -2 | +0.0 | 236,300 |
| 5/7 | 7,521 | 7,548 | 7,455 | 7,475 | -8 | -0.1 | 184,000 |
| 5/2 | 7,380 | 7,530 | 7,340 | 7,483 | -31 | -0.4 | 204,400 |
| 5/1 | 7,480 | 7,535 | 7,334 | 7,514 | -55 | -0.7 | 331,800 |
| 4/30 | 7,547 | 7,621 | 7,514 | 7,569 | +24 | +0.3 | 240,500 |
| 4/26 | 7,382 | 7,551 | 7,382 | 7,545 | +154 | +2.1 | 217,400 |
| 4/25 | 7,504 | 7,591 | 7,381 | 7,391 | -155 | -2.1 | 194,500 |
| 4/24 | 7,501 | 7,630 | 7,499 | 7,546 | +9 | +0.1 | 187,400 |
| 4/23 | 7,500 | 7,597 | 7,456 | 7,537 | +126 | +1.7 | 333,200 |
| 4/22 | 7,408 | 7,582 | 7,355 | 7,411 | -27 | -0.4 | 343,300 |
| 4/19 | 7,388 | 7,666 | 7,259 | 7,438 | +10 | +0.1 | 695,900 |
| 4/18 | 7,300 | 7,460 | 7,230 | 7,428 | +17 | +0.2 | 287,200 |
| 4/17 | 7,636 | 7,638 | 7,313 | 7,411 | -248 | -3.2 | 439,600 |
| 4/16 | 7,829 | 7,858 | 7,639 | 7,659 | -283 | -3.6 | 376,800 |
| 4/15 | 7,891 | 7,999 | 7,815 | 7,942 | +32 | +0.4 | 262,200 |
| 4/12 | 7,968 | 7,997 | 7,881 | 7,910 | -81 | -1.0 | 322,500 |
| 4/11 | 7,782 | 8,042 | 7,782 | 7,991 | +163 | +2.1 | 349,300 |
| 4/10 | 7,877 | 7,921 | 7,772 | 7,828 | -24 | -0.3 | 263,600 |
| 4/9 | 7,895 | 7,906 | 7,804 | 7,852 | -29 | -0.4 | 280,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて