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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 6,770 | 6,800 | 6,482 | 6,510 | -223 | -3.3 | 1,405,400 |
| 11/22 | 6,593 | 6,800 | 6,495 | 6,733 | +104 | +1.6 | 2,014,300 |
| 11/15 | 7,300 | 7,380 | 6,603 | 6,629 | -682 | -9.3 | 4,241,500 |
| 11/8 | 7,537 | 7,664 | 7,311 | 7,311 | -168 | -2.3 | 2,073,300 |
| 11/1 | 7,454 | 7,679 | 7,353 | 7,479 | -11 | -0.2 | 2,520,600 |
| 10/25 | 7,753 | 7,822 | 7,449 | 7,490 | -254 | -3.3 | 1,689,600 |
| 10/18 | 8,267 | 8,267 | 7,720 | 7,744 | -612 | -7.3 | 1,505,100 |
| 10/11 | 8,429 | 8,762 | 8,302 | 8,356 | +28 | +0.3 | 1,941,400 |
| 10/4 | 7,580 | 8,560 | 7,574 | 8,328 | +540 | +6.9 | 1,806,700 |
| 9/27 | 7,984 | 8,039 | 7,654 | 7,788 | -75 | -1.0 | 1,323,000 |
| 9/20 | 7,532 | 7,949 | 7,444 | 7,863 | +478 | +6.5 | 1,284,000 |
| 9/13 | 7,200 | 7,581 | 7,106 | 7,385 | -112 | -1.5 | 1,680,800 |
| 9/6 | 7,990 | 7,990 | 7,344 | 7,497 | -553 | -6.9 | 2,080,700 |
| 8/30 | 7,851 | 8,146 | 7,822 | 8,050 | +119 | +1.5 | 1,093,000 |
| 8/23 | 8,144 | 8,272 | 7,815 | 7,931 | -363 | -4.4 | 1,638,500 |
| 8/16 | 7,600 | 8,307 | 7,311 | 8,294 | +941 | +12.8 | 1,708,700 |
| 8/9 | 6,788 | 7,435 | 6,137 | 7,353 | +189 | +2.6 | 2,370,000 |
| 8/2 | 7,850 | 8,221 | 7,124 | 7,164 | -550 | -7.1 | 1,911,300 |
| 7/26 | 7,921 | 7,921 | 7,450 | 7,714 | -238 | -3.0 | 1,645,700 |
| 7/19 | 8,080 | 8,197 | 7,951 | 7,952 | -113 | -1.4 | 966,800 |
| 7/12 | 8,111 | 8,218 | 7,916 | 8,065 | -115 | -1.4 | 1,408,500 |
| 7/5 | 8,137 | 8,550 | 8,082 | 8,180 | +80 | +1.0 | 1,822,600 |
| 6/28 | 8,063 | 8,188 | 7,869 | 8,100 | +65 | +0.8 | 1,940,700 |
| 6/21 | 7,912 | 8,088 | 7,728 | 8,035 | +107 | +1.4 | 2,694,800 |
| 6/14 | 7,780 | 8,055 | 7,738 | 7,928 | +217 | +2.8 | 2,089,500 |
| 6/7 | 7,812 | 8,060 | 7,420 | 7,711 | -101 | -1.3 | 1,815,400 |
| 5/31 | 7,319 | 7,812 | 7,259 | 7,812 | +498 | +6.8 | 1,589,000 |
| 5/24 | 7,337 | 7,716 | 7,183 | 7,314 | -21 | -0.3 | 1,573,500 |
| 5/17 | 8,142 | 8,142 | 7,246 | 7,335 | -823 | -10.1 | 2,309,700 |
| 5/10 | 7,521 | 8,269 | 7,356 | 8,158 | +675 | +9.0 | 2,168,700 |
▶︎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
