！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 7,521 | 7,548 | 7,455 | 7,475 | -8 | -0.1 | 184,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 5,848 | 5,864 | 5,482 | 5,574 | -188 | -3.3 | 2,584,800 |
| 9/15 | 5,684 | 5,903 | 5,552 | 5,762 | +210 | +3.8 | 2,395,200 |
| 9/8 | 5,420 | 5,651 | 5,352 | 5,552 | +211 | +4.0 | 1,881,300 |
| 9/1 | 5,300 | 5,372 | 5,211 | 5,341 | +173 | +3.4 | 1,766,400 |
| 8/25 | 4,946 | 5,190 | 4,945 | 5,168 | +250 | +5.1 | 1,635,900 |
| 8/18 | 5,045 | 5,120 | 4,836 | 4,918 | +293 | +6.3 | 2,667,300 |
| 8/10 | 4,492 | 4,629 | 4,401 | 4,625 | +187 | +4.2 | 1,620,000 |
| 8/4 | 4,423 | 4,567 | 4,353 | 4,438 | +58 | +1.3 | 2,131,200 |
| 7/28 | 4,108 | 4,431 | 4,104 | 4,380 | +286 | +7.0 | 3,427,300 |
| 7/21 | 3,941 | 4,138 | 3,932 | 4,094 | +135 | +3.4 | 1,560,800 |
| 7/14 | 3,980 | 3,993 | 3,912 | 3,959 | +13 | +0.3 | 1,879,800 |
| 7/7 | 3,958 | 3,985 | 3,906 | 3,946 | +16 | +0.4 | 1,623,400 |
| 6/30 | 3,850 | 3,989 | 3,815 | 3,930 | +84 | +2.2 | 2,857,000 |
| 6/23 | 4,139 | 4,273 | 3,815 | 3,846 | -297 | -7.2 | 3,992,300 |
| 6/16 | 4,164 | 4,198 | 4,099 | 4,143 | -43 | -1.0 | 1,543,200 |
| 6/9 | 4,100 | 4,245 | 4,025 | 4,186 | +181 | +4.5 | 1,600,800 |
| 6/2 | 4,040 | 4,115 | 3,890 | 4,005 | -55 | -1.4 | 2,041,600 |
| 5/26 | 4,130 | 4,325 | 4,055 | 4,060 | -95 | -2.3 | 1,845,200 |
| 5/19 | 4,215 | 4,235 | 4,110 | 4,155 | +10 | +0.2 | 1,494,200 |
| 5/12 | 4,310 | 4,425 | 4,080 | 4,145 | -200 | -4.6 | 2,336,300 |
| 5/2 | 4,365 | 4,375 | 4,310 | 4,345 | +25 | +0.6 | 358,800 |
| 4/28 | 4,315 | 4,410 | 4,220 | 4,320 | +5 | +0.1 | 1,102,800 |
| 4/21 | 4,440 | 4,440 | 4,260 | 4,315 | -55 | -1.3 | 1,454,800 |
| 4/14 | 4,255 | 4,430 | 4,245 | 4,370 | +180 | +4.3 | 1,304,900 |
| 4/7 | 4,390 | 4,620 | 4,170 | 4,190 | -95 | -2.2 | 2,899,600 |
| 3/31 | 4,075 | 4,330 | 4,015 | 4,285 | +180 | +4.4 | 2,841,000 |
| 3/24 | 3,665 | 4,240 | 3,660 | 4,105 | +380 | +10.2 | 2,991,600 |
| 3/17 | 4,055 | 4,075 | 3,720 | 3,725 | -330 | -8.1 | 2,425,700 |
▶︎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