！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
7,590
円
取引時間外
(23:41)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,408 | 7,630 | 7,355 | 7,545 | +107 | +1.4 | 1,493,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 7,891 | 7,999 | 7,230 | 7,438 | -472 | -6.0 | 2,061,700 |
| 4/12 | 7,850 | 8,042 | 7,771 | 7,910 | +163 | +2.1 | 1,545,300 |
| 4/5 | 7,642 | 7,792 | 7,292 | 7,747 | +72 | +0.9 | 2,053,300 |
| 3/29 | 7,600 | 7,693 | 7,255 | 7,675 | +82 | +1.1 | 1,901,000 |
| 3/22 | 7,320 | 7,608 | 7,176 | 7,593 | +308 | +4.2 | 1,839,800 |
| 3/15 | 6,750 | 7,415 | 6,593 | 7,285 | +461 | +6.8 | 2,914,400 |
| 3/8 | 6,792 | 6,948 | 6,680 | 6,824 | +132 | +2.0 | 1,868,900 |
| 3/1 | 6,500 | 6,800 | 6,428 | 6,692 | +199 | +3.1 | 2,319,300 |
| 2/22 | 6,444 | 6,623 | 6,327 | 6,493 | +87 | +1.4 | 1,630,600 |
| 2/16 | 6,135 | 6,499 | 6,046 | 6,406 | +269 | +4.4 | 2,610,700 |
| 2/9 | 6,160 | 6,196 | 5,971 | 6,137 | +1 | +0.0 | 3,085,700 |
| 2/2 | 6,173 | 6,336 | 6,113 | 6,136 | +48 | +0.8 | 2,092,900 |
| 1/26 | 6,205 | 6,274 | 6,088 | 6,088 | -71 | -1.2 | 1,625,100 |
| 1/19 | 6,210 | 6,417 | 6,111 | 6,159 | -5 | -0.1 | 1,913,700 |
| 1/12 | 5,924 | 6,245 | 5,865 | 6,164 | +240 | +4.1 | 1,771,200 |
| 1/5 | 5,714 | 5,941 | 5,665 | 5,924 | +258 | +4.6 | 835,300 |
| 12/29 | 5,630 | 5,815 | 5,571 | 5,666 | +70 | +1.3 | 1,396,900 |
| 12/22 | 5,516 | 5,634 | 5,360 | 5,596 | +112 | +2.0 | 1,423,700 |
| 12/15 | 5,609 | 5,789 | 5,430 | 5,484 | -39 | -0.7 | 2,145,600 |
| 12/8 | 5,350 | 5,681 | 5,341 | 5,523 | -93 | -1.7 | 5,153,200 |
| 12/1 | 5,875 | 5,888 | 5,480 | 5,616 | -219 | -3.8 | 3,587,100 |
| 11/24 | 5,884 | 5,943 | 5,747 | 5,835 | -27 | -0.5 | 1,757,900 |
| 11/17 | 5,760 | 5,980 | 5,614 | 5,862 | +52 | +0.9 | 3,366,100 |
| 11/10 | 5,486 | 5,844 | 5,083 | 5,810 | +333 | +6.1 | 6,499,600 |
| 11/2 | 5,475 | 5,625 | 5,387 | 5,477 | -53 | -1.0 | 4,492,100 |
| 10/27 | 5,241 | 5,538 | 5,117 | 5,530 | +206 | +3.9 | 3,936,000 |
| 10/20 | 5,324 | 5,454 | 5,192 | 5,324 | +80 | +1.5 | 3,314,100 |
| 10/13 | 4,977 | 5,295 | 4,971 | 5,244 | +464 | +9.7 | 3,682,200 |
| 10/6 | 5,294 | 5,375 | 4,651 | 4,780 | -480 | -9.1 | 3,812,400 |
| 9/29 | 5,579 | 5,647 | 5,220 | 5,260 | -314 | -5.6 | 2,708,800 |
▶︎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