！決算発表予定日 2024/05/09
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
7,590
円
(23:41)
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 |
|---|---|
| 8,042 (24/04/11) | 3,815 (23/06/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,042 (24/04/11) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,382 | 7,551 | 7,382 | 7,545 | +154 | +2.1 | 217,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/8 | 7,850 | 7,885 | 7,771 | 7,881 | +134 | +1.7 | 329,700 |
| 4/5 | 7,686 | 7,792 | 7,640 | 7,747 | +66 | +0.9 | 344,900 |
| 4/4 | 7,676 | 7,699 | 7,630 | 7,681 | +64 | +0.8 | 234,900 |
| 4/3 | 7,602 | 7,740 | 7,575 | 7,617 | +85 | +1.1 | 458,900 |
| 4/2 | 7,374 | 7,553 | 7,351 | 7,532 | +188 | +2.6 | 416,900 |
| 4/1 | 7,642 | 7,655 | 7,292 | 7,344 | -331 | -4.3 | 597,700 |
| 3/29 | 7,659 | 7,693 | 7,510 | 7,675 | +103 | +1.4 | 342,200 |
| 3/28 | 7,302 | 7,660 | 7,255 | 7,572 | +71 | +1.0 | 502,900 |
| 3/27 | 7,505 | 7,587 | 7,501 | 7,501 | +13 | +0.2 | 300,300 |
| 3/26 | 7,663 | 7,665 | 7,412 | 7,488 | -83 | -1.1 | 322,800 |
| 3/25 | 7,600 | 7,672 | 7,515 | 7,571 | -22 | -0.3 | 432,800 |
| 3/22 | 7,608 | 7,608 | 7,486 | 7,593 | +61 | +0.8 | 500,300 |
| 3/21 | 7,430 | 7,546 | 7,375 | 7,532 | +188 | +2.6 | 498,600 |
| 3/19 | 7,249 | 7,386 | 7,227 | 7,344 | +123 | +1.7 | 415,900 |
| 3/18 | 7,320 | 7,362 | 7,176 | 7,221 | -64 | -0.9 | 425,000 |
| 3/15 | 7,185 | 7,415 | 7,156 | 7,285 | +318 | +4.6 | 1,136,100 |
| 3/14 | 6,894 | 6,996 | 6,864 | 6,967 | +113 | +1.7 | 512,600 |
▶︎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