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
6,646.5
円
(11:23)
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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 6,520 | 6,934 | 6,520 | 6,643 | +133 | +2.0 | 1,447,200 |
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 |
|---|---|---|---|---|---|---|---|
| 10/6 | 4,780 | -9.1 | 4,882 | 3,812,400 | 23,400 | 684,000 | 29.23 |
| 9/29 | 5,260 | -5.6 | 5,500 | 2,708,800 | 22,900 | 563,700 | 24.62 |
| 9/22 | 5,574 | -3.3 | 5,647 | 2,584,800 | 25,000 | 517,900 | 20.72 |
| 9/15 | 5,762 | +3.8 | 5,726 | 2,395,200 | 25,000 | 468,500 | 18.74 |
| 9/8 | 5,552 | +4.0 | 5,498 | 1,881,300 | 25,200 | 461,500 | 18.31 |
| 9/1 | 5,341 | +3.4 | 5,298 | 1,766,400 | 26,700 | 500,900 | 18.76 |
| 8/25 | 5,168 | +5.1 | 5,078 | 1,635,900 | 27,200 | 558,400 | 20.53 |
| 8/18 | 4,918 | +6.3 | 4,953 | 2,667,300 | 27,700 | 562,400 | 20.30 |
| 8/10 | 4,625 | +4.2 | 4,531 | 1,620,000 | 32,300 | 678,500 | 21.01 |
| 8/4 | 4,438 | +1.3 | 4,438 | 2,131,200 | 37,300 | 716,200 | 19.20 |
| 7/28 | 4,380 | +7.0 | 4,300 | 3,427,300 | 40,700 | 839,500 | 20.63 |
| 7/21 | 4,094 | +3.4 | 4,054 | 1,560,800 | 40,900 | 824,400 | 20.16 |
| 7/14 | 3,959 | +0.3 | 3,945 | 1,879,800 | 28,900 | 990,400 | 34.27 |
| 7/7 | 3,946 | +0.4 | 3,952 | 1,623,400 | 29,000 | 911,900 | 31.44 |
| 6/30 | 3,930 | +2.2 | 3,886 | 2,857,000 | 33,400 | 895,200 | 26.80 |
| 6/23 | 3,846 | -7.2 | 3,989 | 3,992,300 | 30,200 | 886,200 | 29.34 |
| 6/16 | 4,143 | -1.0 | 4,146 | 1,543,200 | 23,000 | 563,900 | 24.52 |
| 6/9 | 4,186 | +4.5 | 4,137 | 1,600,800 | 25,300 | 523,800 | 20.70 |
| 6/2 | 4,005 | -1.4 | 3,968 | 2,041,600 | 23,400 | 704,200 | 30.09 |
| 5/26 | 4,060 | -2.3 | 4,167 | 1,845,200 | 25,800 | 662,700 | 25.69 |
| 5/19 | 4,155 | +0.2 | 4,160 | 1,494,200 | 30,600 | 666,200 | 21.77 |
| 5/12 | 4,145 | -4.6 | 4,275 | 2,336,300 | 32,000 | 657,200 | 20.54 |
| 5/2 | 4,345 | +0.6 | 4,341 | 358,800 | ー | ー | ー |
| 4/28 | 4,320 | +0.1 | 4,297 | 1,102,800 | 45,200 | 618,600 | 13.69 |
| 4/21 | 4,315 | -1.3 | 4,331 | 1,454,800 | 46,600 | 612,900 | 13.15 |
| 4/14 | 4,370 | +4.3 | 4,353 | 1,304,900 | 46,100 | 588,400 | 12.76 |
| 4/7 | 4,190 | -2.2 | 4,414 | 2,899,600 | 37,700 | 537,500 | 14.26 |
| 3/31 | 4,285 | +4.4 | 4,189 | 2,841,000 | 43,800 | 619,300 | 14.14 |
| 3/24 | 4,105 | +10.2 | 4,004 | 2,991,600 | 44,100 | 687,700 | 15.59 |
| 3/17 | 3,725 | -8.1 | 3,848 | 2,425,700 | 44,800 | 432,500 | 9.65 |
▶︎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
