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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,762 (24/10/08) | 5,360 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,762 (24/10/08) | 5,665 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 6,520 | 6,934 | 6,520 | 6,751 | +241 | +3.7 | 1,875,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/29 | 6,510 | -3.3 | 6,617 | 1,405,400 | 4,700 | 277,300 | 59.00 |
| 11/22 | 6,733 | +1.6 | 6,678 | 2,014,300 | 5,800 | 251,000 | 43.28 |
| 11/15 | 6,629 | -9.3 | 6,948 | 4,241,500 | 5,800 | 239,600 | 41.31 |
| 11/8 | 7,311 | -2.3 | 7,489 | 2,073,300 | 5,800 | 196,500 | 33.88 |
| 11/1 | 7,479 | -0.2 | 7,531 | 2,520,600 | 6,100 | 171,100 | 28.05 |
| 10/25 | 7,490 | -3.3 | 7,634 | 1,689,600 | 4,900 | 156,400 | 31.92 |
| 10/18 | 7,744 | -7.3 | 7,991 | 1,505,100 | 12,300 | 156,400 | 12.72 |
| 10/11 | 8,356 | +0.3 | 8,435 | 1,941,400 | 12,500 | 122,800 | 9.82 |
| 10/4 | 8,328 | +6.9 | 8,152 | 1,806,700 | 12,800 | 104,000 | 8.13 |
| 9/27 | 7,788 | -1.0 | 7,868 | 1,323,000 | 12,400 | 131,700 | 10.62 |
| 9/20 | 7,863 | +6.5 | 7,721 | 1,284,000 | 12,700 | 120,900 | 9.52 |
| 9/13 | 7,385 | -1.5 | 7,337 | 1,680,800 | 11,500 | 146,300 | 12.72 |
| 9/6 | 7,497 | -6.9 | 7,644 | 2,080,700 | 11,000 | 160,500 | 14.59 |
| 8/30 | 8,050 | +1.5 | 7,993 | 1,093,000 | 11,200 | 120,600 | 10.77 |
| 8/23 | 7,931 | -4.4 | 7,993 | 1,638,500 | 11,400 | 117,400 | 10.30 |
| 8/16 | 8,294 | +12.8 | 7,818 | 1,708,700 | 12,000 | 95,500 | 7.96 |
| 8/9 | 7,353 | +2.6 | 6,971 | 2,370,000 | 11,200 | 123,700 | 11.04 |
| 8/2 | 7,164 | -7.1 | 7,754 | 1,911,300 | 13,500 | 130,500 | 9.67 |
| 7/26 | 7,714 | -3.0 | 7,709 | 1,645,700 | 13,600 | 146,600 | 10.78 |
| 7/19 | 7,952 | -1.4 | 8,079 | 966,800 | 12,200 | 148,900 | 12.20 |
| 7/12 | 8,065 | -1.4 | 8,042 | 1,408,500 | 13,700 | 148,200 | 10.82 |
| 7/5 | 8,180 | +1.0 | 8,322 | 1,822,600 | 13,700 | 129,300 | 9.44 |
| 6/28 | 8,100 | +0.8 | 8,028 | 1,940,700 | 13,200 | 124,500 | 9.43 |
| 6/21 | 8,035 | +1.4 | 7,965 | 2,694,800 | 13,200 | 119,500 | 9.05 |
| 6/14 | 7,928 | +2.8 | 7,881 | 2,089,500 | 12,800 | 127,900 | 9.99 |
| 6/7 | 7,711 | -1.3 | 7,728 | 1,815,400 | 13,400 | 138,500 | 10.34 |
| 5/31 | 7,812 | +6.8 | 7,579 | 1,589,000 | 14,600 | 139,000 | 9.52 |
| 5/24 | 7,314 | -0.3 | 7,467 | 1,573,500 | 12,800 | 202,300 | 15.80 |
| 5/17 | 7,335 | -10.1 | 7,675 | 2,309,700 | 4,000 | 221,400 | 55.35 |
| 5/10 | 8,158 | +9.0 | 7,885 | 2,168,700 | 8,200 | 110,400 | 13.46 |
▶︎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
