KabuInsight

コスモエネルギーホールディングス

5021
プライム/石油･石炭製品/COSMO ENERGY HOLDINGS COMPANY,LIMITED
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,455.04,508.04,415.04,460.0-9.0-0.20%813,400
2026-03-124,519.04,519.04,405.04,469.0-104.0-2.27%934,400
2026-03-114,540.04,588.04,487.04,573.0+97.0+2.17%1,096,300
2026-03-104,408.04,552.04,408.04,476.0+92.0+2.10%1,199,000
2026-03-094,366.04,426.04,258.04,384.0-122.0-2.71%1,752,500
2026-03-064,547.04,574.04,477.04,506.0-96.0-2.09%1,253,200
2026-03-054,525.04,613.04,426.04,602.0+179.0+4.05%1,210,000
2026-03-044,512.04,513.04,344.04,423.0-229.0-4.92%1,080,700
2026-03-034,810.04,850.04,652.04,652.0-288.0-5.83%1,387,700
2026-03-024,948.05,034.04,890.04,940.0+123.0+2.55%1,396,900
2026-02-274,730.04,821.04,670.04,817.0+153.0+3.28%881,400
2026-02-264,732.04,761.04,664.04,664.00.00.00%644,900
2026-02-254,725.04,741.04,619.04,664.0-76.0-1.60%1,044,500
2026-02-244,782.04,790.04,641.04,740.0-53.0-1.11%961,800
2026-02-204,856.04,866.04,782.04,793.0-57.0-1.18%490,800
2026-02-194,777.04,850.04,759.04,850.0+87.0+1.83%399,300
2026-02-184,710.04,777.04,692.04,763.0+82.0+1.75%442,200
2026-02-174,681.04,731.04,653.04,681.0+52.0+1.12%587,900
2026-02-164,604.04,663.04,573.04,629.0+57.0+1.25%668,100
2026-02-134,628.04,670.04,565.04,572.0-116.0-2.47%784,900
2026-02-124,694.04,776.04,641.04,688.0+106.0+2.31%856,000
2026-02-104,650.04,682.04,539.04,582.0+24.0+0.53%887,800
2026-02-094,618.04,731.04,521.04,558.0-160.0-3.39%1,127,900
2026-02-064,702.04,775.04,700.04,718.0-51.0-1.07%627,700
2026-02-054,816.04,847.04,741.04,769.0+3.0+0.06%482,000
2026-02-044,674.04,789.04,647.04,766.0+160.0+3.47%408,200
2026-02-034,540.04,628.04,512.04,606.0+127.0+2.84%465,100
2026-02-024,633.04,673.04,479.04,479.0-135.0-2.93%528,500
2026-01-304,623.04,687.04,557.04,614.0+61.0+1.34%596,800
2026-01-294,435.04,560.04,355.04,553.0+131.0+2.96%500,000
2026-01-284,487.04,490.04,421.04,422.0-103.0-2.28%389,000
2026-01-274,450.04,525.04,435.04,525.0+14.0+0.31%288,700
2026-01-264,513.04,535.04,485.04,511.0-39.0-0.86%376,500
2026-01-234,562.04,596.04,541.04,550.0+9.0+0.20%281,900
2026-01-224,510.04,588.04,502.04,541.0+70.0+1.57%305,600
2026-01-214,402.04,479.04,402.04,471.0+22.0+0.49%266,900
2026-01-204,499.04,500.04,427.04,449.0-36.0-0.80%289,500
2026-01-194,480.04,501.04,435.04,485.0-20.0-0.44%225,100
2026-01-164,547.04,565.04,487.04,505.0-44.0-0.97%328,700
2026-01-154,528.04,596.04,510.04,549.0+19.0+0.42%410,300
2026-01-144,482.04,530.04,455.04,530.0+118.0+2.67%503,500
2026-01-134,411.04,418.04,359.04,412.0+71.0+1.64%564,900
2026-01-094,308.04,350.04,291.04,341.0+73.0+1.71%311,800
2026-01-084,295.04,313.04,259.04,268.0-30.0-0.70%435,800
2026-01-074,365.04,381.04,276.04,298.0-94.0-2.14%467,200
2026-01-064,327.04,430.04,277.04,392.0+164.0+3.88%645,300
2026-01-054,275.04,278.04,205.04,228.0+53.0+1.27%433,100
2025-12-304,168.04,233.04,145.04,175.0+10.0+0.24%319,300
2025-12-294,185.04,189.04,130.04,165.0-5.0-0.12%266,400
2025-12-264,220.04,228.04,161.04,170.0-37.0-0.88%212,700
2025-12-254,230.04,230.04,174.04,207.0+12.0+0.29%147,000
2025-12-244,213.04,215.04,180.04,195.0-2.0-0.05%202,500
2025-12-234,187.04,222.04,176.04,197.0-22.0-0.52%247,500
2025-12-224,202.04,237.04,177.04,219.0+80.0+1.93%446,200
2025-12-194,170.04,207.04,139.04,139.0-14.0-0.34%708,600
2025-12-184,195.04,195.04,123.04,153.0+12.0+0.29%304,900
2025-12-174,199.04,199.04,086.04,141.0-58.0-1.38%413,000
2025-12-164,208.04,235.04,172.04,199.0-43.0-1.01%481,800
2025-12-154,154.04,248.04,125.04,242.0+127.0+3.09%623,100
2025-12-124,103.04,125.04,079.04,115.0+17.0+0.41%530,000
2025-12-114,210.04,210.04,090.04,098.0-78.0-1.87%305,600
2025-12-104,150.04,210.04,150.04,176.0+42.0+1.02%425,900
2025-12-094,081.04,151.04,073.04,134.0+28.0+0.68%376,100
2025-12-084,116.04,127.04,058.04,106.0+29.0+0.71%301,800
2025-12-054,100.04,121.04,060.04,077.0-13.0-0.32%366,000
2025-12-044,054.04,107.04,033.04,090.0+62.0+1.54%341,700
2025-12-034,051.04,063.04,000.04,028.0-4.0-0.10%334,800
2025-12-024,100.04,121.04,019.04,032.0-45.0-1.10%394,200
2025-12-014,080.04,103.04,014.04,077.0+22.0+0.54%521,200
2025-11-284,030.04,077.04,012.04,055.0+29.0+0.72%1,079,000
2025-11-274,052.04,089.04,026.04,026.0-26.0-0.64%358,000
2025-11-264,015.04,052.04,001.04,052.0+69.0+1.73%554,300
2025-11-254,010.04,017.03,956.03,983.0-8.0-0.20%478,600
2025-11-213,948.04,010.03,920.03,991.0+1.0+0.03%684,100
2025-11-203,983.04,018.03,947.03,990.0+63.0+1.60%733,500
2025-11-193,885.03,938.03,842.03,927.0+29.0+0.74%666,600
2025-11-183,897.03,945.03,879.03,898.0-49.0-1.24%705,000
2025-11-173,900.03,947.03,841.03,947.0+65.0+1.67%909,200
2025-11-143,778.03,883.03,753.03,882.0+124.0+3.30%1,103,300
2025-11-133,745.03,773.03,720.03,758.0-37.0-0.97%700,800
2025-11-123,681.03,795.03,632.03,795.0+214.0+5.98%1,151,400
2025-11-113,640.03,640.03,542.03,581.0-24.0-0.67%566,700
2025-11-103,547.03,618.03,539.03,605.0+97.0+2.77%515,800
2025-11-073,490.03,519.03,482.03,508.0+16.0+0.46%299,200
2025-11-063,492.03,533.03,468.03,492.0-10.0-0.29%484,800
2025-11-053,499.03,519.03,404.03,502.0-53.0-1.49%546,000
2025-11-043,520.03,590.03,516.03,555.0+37.0+1.05%371,200
2025-10-313,548.03,559.03,504.03,518.0-6.0-0.17%422,900
2025-10-303,489.03,543.03,477.03,524.0+48.0+1.38%1,555,600
2025-10-293,516.03,540.03,471.03,476.0-51.0-1.45%449,200
2025-10-283,623.03,626.03,527.03,527.0-93.0-2.57%551,200
2025-10-273,627.03,628.03,593.03,620.0+3.0+0.08%619,300
2025-10-243,628.03,650.03,591.03,617.0-42.0-1.15%554,000
2025-10-233,595.03,668.03,582.03,659.0+78.0+2.18%698,100
2025-10-223,480.03,588.03,478.03,581.0+92.0+2.64%734,400
2025-10-213,520.03,536.03,489.03,489.0-12.0-0.34%570,100
2025-10-203,484.03,508.03,457.03,501.0+57.0+1.66%433,900
2025-10-173,473.03,501.03,444.03,444.0-39.0-1.12%490,900
2025-10-163,507.03,529.03,468.03,483.0-24.0-0.68%426,100
2025-10-153,454.03,507.03,440.03,507.0+74.0+2.16%379,900
2025-10-143,462.03,520.03,410.03,433.0-53.0-1.52%610,400
2025-10-103,630.03,630.03,486.03,486.0-180.0-4.91%615,500
2025-10-093,550.03,671.03,545.03,666.0+86.0+2.40%624,700
2025-10-083,558.03,598.03,556.03,580.0+47.0+1.33%440,600
2025-10-073,552.03,587.03,530.03,533.0-3.0-0.08%373,500
2025-10-063,567.03,567.03,503.03,536.0+84.0+2.43%483,800
2025-10-033,451.03,498.03,439.03,452.0-46.0-1.32%556,200
2025-10-023,468.03,513.03,465.03,498.0+12.0+0.34%527,300
2025-10-013,511.03,538.03,466.03,486.0-95.0-2.65%722,500
2025-09-303,585.03,601.03,500.03,581.0+26.0+0.73%968,500
2025-09-293,608.03,633.03,550.03,555.0-123.5-3.36%1,749,100
2025-09-263,684.53,725.03,657.03,678.5-6.0-0.16%936,400
2025-09-253,698.03,707.53,665.53,684.5+43.0+1.18%636,800
2025-09-243,664.03,675.03,632.53,641.5+11.5+0.32%654,200
2025-09-223,597.53,655.53,593.53,630.0+30.0+0.83%623,600
2025-09-193,629.53,658.03,596.53,600.0-45.5-1.25%810,000
2025-09-183,661.53,671.03,625.03,645.5-26.0-0.71%516,200
2025-09-173,690.03,690.03,641.03,671.5-21.0-0.57%504,200
2025-09-163,623.03,695.03,619.03,692.5+96.5+2.68%673,200
2025-09-123,594.03,611.03,585.53,596.0——365,600

直近120営業日分を表示