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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 6,520 | 6,934 | 6,520 | 6,857 | +347 | +5.3 | 3,695,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 3,140 | 3,665 | 3,030 | 3,550 | +340 | +10.6 | 18,684,100 |
| 22/04 | 2,610 | 3,425 | 2,597 | 3,210 | +580 | +22.1 | 26,333,200 |
| 22/03 | 2,607 | 3,030 | 2,426 | 2,630 | +34 | +1.3 | 38,466,700 |
| 22/02 | 2,293 | 2,633 | 2,266 | 2,596 | +300 | +13.1 | 9,289,300 |
| 22/01 | 2,283 | 2,433 | 2,216 | 2,296 | +48 | +2.1 | 7,036,900 |
| 21/12 | 2,210 | 2,394 | 2,186 | 2,248 | +23 | +1.0 | 6,173,600 |
| 21/11 | 2,362 | 2,454 | 2,177 | 2,225 | -108 | -4.6 | 9,388,400 |
| 21/10 | 2,540 | 2,695 | 2,330 | 2,333 | -208 | -8.2 | 10,502,900 |
| 21/09 | 2,229 | 2,627 | 2,210 | 2,541 | +353 | +16.1 | 9,021,000 |
| 21/08 | 2,574 | 2,900 | 2,080 | 2,188 | -350 | -13.8 | 11,375,600 |
| 21/07 | 2,597 | 2,663 | 2,396 | 2,538 | -9 | -0.4 | 5,771,100 |
| 21/06 | 2,300 | 2,563 | 2,281 | 2,547 | +266 | +11.7 | 5,685,900 |
| 21/05 | 2,449 | 2,625 | 2,258 | 2,281 | -68 | -2.9 | 4,850,300 |
| 21/04 | 2,641 | 2,666 | 2,317 | 2,349 | -288 | -10.9 | 5,325,300 |
| 21/03 | 2,568 | 2,767 | 2,495 | 2,637 | +85 | +3.3 | 10,138,500 |
| 21/02 | 2,282 | 2,664 | 2,218 | 2,552 | +237 | +10.2 | 6,844,500 |
| 21/01 | 1,849 | 2,413 | 1,793 | 2,315 | +478 | +26.0 | 7,940,000 |
| 20/12 | 1,781 | 1,866 | 1,708 | 1,837 | +63 | +3.6 | 5,403,900 |
| 20/11 | 1,543 | 1,881 | 1,526 | 1,774 | +254 | +16.7 | 7,036,000 |
| 20/10 | 1,503 | 1,643 | 1,486 | 1,520 | +19 | +1.3 | 5,312,800 |
| 20/09 | 1,661 | 1,680 | 1,500 | 1,501 | -181 | -10.8 | 6,232,700 |
| 20/08 | 1,537 | 1,770 | 1,529 | 1,682 | +162 | +10.7 | 6,921,900 |
| 20/07 | 1,591 | 1,696 | 1,475 | 1,520 | -50 | -3.2 | 8,019,900 |
| 20/06 | 1,694 | 1,817 | 1,530 | 1,570 | -135 | -7.9 | 10,007,100 |
| 20/05 | 1,628 | 1,842 | 1,521 | 1,705 | +73 | +4.5 | 10,656,000 |
| 20/04 | 1,550 | 1,704 | 1,393 | 1,632 | +111 | +7.3 | 11,690,700 |
| 20/03 | 1,768 | 1,872 | 1,262 | 1,521 | -281 | -15.6 | 19,284,600 |
| 20/02 | 2,085 | 2,206 | 1,764 | 1,802 | -339 | -15.8 | 8,791,400 |
| 20/01 | 2,532 | 2,664 | 2,124 | 2,141 | -374 | -14.9 | 7,141,500 |
| 19/12 | 2,350 | 2,639 | 2,314 | 2,515 | +153 | +6.5 | 6,648,400 |
▶︎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
