！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 3/13 | 6,839 | 6,898 | 6,815 | 6,854 | +75 | +1.1 | 336,700 |
| 3/12 | 6,647 | 6,805 | 6,593 | 6,779 | +75 | +1.1 | 369,600 |
| 3/11 | 6,750 | 6,750 | 6,610 | 6,704 | -120 | -1.8 | 559,400 |
| 3/8 | 6,720 | 6,856 | 6,711 | 6,824 | +10 | +0.2 | 366,100 |
| 3/7 | 6,926 | 6,948 | 6,793 | 6,814 | -12 | -0.2 | 312,700 |
| 3/6 | 6,781 | 6,908 | 6,768 | 6,826 | +39 | +0.6 | 350,500 |
| 3/5 | 6,710 | 6,829 | 6,708 | 6,787 | +94 | +1.4 | 375,300 |
| 3/4 | 6,792 | 6,792 | 6,680 | 6,693 | +1 | +0.0 | 464,300 |
| 3/1 | 6,643 | 6,710 | 6,632 | 6,692 | +25 | +0.4 | 555,700 |
| 2/29 | 6,700 | 6,800 | 6,667 | 6,667 | -30 | -0.5 | 584,300 |
| 2/28 | 6,550 | 6,748 | 6,544 | 6,697 | +189 | +2.9 | 569,100 |
| 2/27 | 6,498 | 6,580 | 6,478 | 6,508 | +52 | +0.8 | 305,800 |
| 2/26 | 6,500 | 6,527 | 6,428 | 6,456 | -37 | -0.6 | 304,400 |
| 2/22 | 6,476 | 6,507 | 6,391 | 6,493 | +139 | +2.2 | 266,100 |
| 2/21 | 6,480 | 6,485 | 6,327 | 6,354 | -194 | -3.0 | 467,000 |
| 2/20 | 6,541 | 6,552 | 6,480 | 6,548 | -4 | -0.1 | 349,700 |
| 2/19 | 6,444 | 6,623 | 6,427 | 6,552 | +146 | +2.3 | 547,800 |
| 2/16 | 6,250 | 6,499 | 6,250 | 6,406 | +228 | +3.7 | 878,800 |
| 2/15 | 6,141 | 6,207 | 6,115 | 6,178 | +44 | +0.7 | 324,600 |
| 2/14 | 6,180 | 6,347 | 6,089 | 6,134 | +3 | +0.1 | 708,300 |
| 2/13 | 6,135 | 6,163 | 6,046 | 6,131 | -6 | -0.1 | 699,000 |
| 2/9 | 6,099 | 6,196 | 6,083 | 6,137 | +124 | +2.1 | 1,080,500 |
| 2/8 | 6,039 | 6,077 | 5,971 | 6,013 | -22 | -0.4 | 443,600 |
| 2/7 | 6,054 | 6,089 | 5,982 | 6,035 | -2 | +0.0 | 457,300 |
| 2/6 | 6,100 | 6,110 | 6,019 | 6,037 | -83 | -1.4 | 495,100 |
| 2/5 | 6,160 | 6,161 | 6,072 | 6,120 | -16 | -0.3 | 609,200 |
| 2/2 | 6,172 | 6,173 | 6,113 | 6,136 | -33 | -0.5 | 494,500 |
| 2/1 | 6,148 | 6,210 | 6,137 | 6,169 | +3 | +0.1 | 285,400 |
| 1/31 | 6,165 | 6,179 | 6,133 | 6,166 | +23 | +0.4 | 410,200 |
| 1/30 | 6,170 | 6,175 | 6,117 | 6,143 | -127 | -2.0 | 454,400 |
▶︎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