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
6,760
円
(21:06)
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 |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,483 | -0.8 | 7,492 | 776,700 | 3,500 | 147,000 | 42.00 |
| 4/26 | 7,545 | +1.4 | 7,488 | 1,275,800 | 3,800 | 152,600 | 40.16 |
| 4/19 | 7,438 | -6.0 | 7,558 | 2,061,700 | 3,600 | 160,400 | 44.56 |
| 4/12 | 7,910 | +2.1 | 7,883 | 1,545,300 | 26,100 | 142,900 | 5.48 |
| 4/5 | 7,747 | +0.9 | 7,568 | 2,053,300 | 2,600 | 130,300 | 50.12 |
| 3/29 | 7,675 | +1.1 | 7,563 | 1,901,000 | 2,300 | 138,600 | 60.26 |
| 3/22 | 7,593 | +4.2 | 7,414 | 1,839,800 | 2,600 | 165,900 | 63.81 |
| 3/15 | 7,285 | +6.8 | 6,991 | 2,914,400 | 2,900 | 207,900 | 71.69 |
| 3/8 | 6,824 | +2.0 | 6,782 | 1,868,900 | 2,300 | 223,600 | 97.22 |
| 3/1 | 6,692 | +3.1 | 6,638 | 2,319,300 | 3,600 | 226,700 | 62.97 |
| 2/22 | 6,493 | +1.4 | 6,485 | 1,630,600 | 3,300 | 253,200 | 76.73 |
| 2/16 | 6,406 | +4.4 | 6,235 | 2,610,700 | 5,200 | 247,200 | 47.54 |
| 2/9 | 6,137 | +0.0 | 6,087 | 3,085,700 | 6,200 | 323,400 | 52.16 |
| 2/2 | 6,136 | +0.8 | 6,183 | 2,092,900 | 6,300 | 317,000 | 50.32 |
| 1/26 | 6,088 | -1.2 | 6,176 | 1,625,100 | 6,700 | 313,800 | 46.84 |
| 1/19 | 6,159 | -0.1 | 6,239 | 1,913,700 | 6,900 | 283,800 | 41.13 |
| 1/12 | 6,164 | +4.1 | 6,070 | 1,771,200 | 7,100 | 270,900 | 38.15 |
| 1/5 | 5,924 | +4.6 | 5,846 | 835,300 | ー | ー | ー |
| 12/29 | 5,666 | +1.3 | 5,687 | 1,396,900 | 9,600 | 329,300 | 34.30 |
| 12/22 | 5,596 | +2.0 | 5,497 | 1,423,700 | 8,500 | 344,700 | 40.55 |
| 12/15 | 5,484 | -0.7 | 5,605 | 2,145,600 | 9,200 | 355,400 | 38.63 |
| 12/8 | 5,523 | -1.7 | 5,494 | 5,153,200 | 9,600 | 371,900 | 38.74 |
| 12/1 | 5,616 | -3.8 | 5,690 | 3,587,100 | 7,300 | 415,600 | 56.93 |
| 11/24 | 5,835 | -0.5 | 5,828 | 1,757,900 | 7,100 | 320,000 | 45.07 |
| 11/17 | 5,862 | +0.9 | 5,811 | 3,366,100 | 7,200 | 336,100 | 46.68 |
| 11/10 | 5,810 | +6.1 | 5,502 | 6,499,600 | 14,600 | 414,000 | 28.36 |
| 11/2 | 5,477 | -1.0 | 5,502 | 4,492,100 | 23,500 | 501,300 | 21.33 |
| 10/27 | 5,530 | +3.9 | 5,363 | 3,936,000 | 23,300 | 503,700 | 21.62 |
| 10/20 | 5,324 | +1.5 | 5,315 | 3,314,100 | 23,300 | 535,100 | 22.97 |
| 10/13 | 5,244 | +9.7 | 5,129 | 3,682,200 | 23,400 | 585,600 | 25.03 |
▶︎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
