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
7,034.1
円
(11:19)
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) | 5,865 (24/01/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 8,762 (24/10/08) | 3,310 (23/01/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 7,029 | 7,044 | 6,987 | 7,017 | +88 | +1.3 | 134,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 2,350 | 2,639 | 2,314 | 2,515 | +153 | +6.5 | 6,648,400 |
| 19/11 | 2,288 | 2,433 | 2,212 | 2,362 | +24 | +1.0 | 5,680,200 |
| 19/10 | 2,211 | 2,394 | 2,130 | 2,338 | +113 | +5.1 | 7,116,900 |
| 19/09 | 1,921 | 2,405 | 1,876 | 2,225 | +300 | +15.6 | 11,848,700 |
| 19/08 | 2,250 | 2,267 | 1,726 | 1,925 | -332 | -14.7 | 14,216,800 |
| 19/07 | 2,477 | 2,542 | 2,221 | 2,257 | -170 | -7.0 | 9,167,600 |
| 19/06 | 2,122 | 2,508 | 2,050 | 2,427 | +289 | +13.5 | 11,486,200 |
| 19/05 | 2,267 | 2,547 | 2,085 | 2,138 | -159 | -6.9 | 14,258,100 |
| 19/04 | 2,269 | 2,443 | 2,220 | 2,297 | +73 | +3.3 | 10,226,900 |
| 19/03 | 2,343 | 2,718 | 2,224 | 2,224 | -120 | -5.1 | 14,204,500 |
| 19/02 | 2,441 | 2,545 | 2,244 | 2,344 | -112 | -4.6 | 12,000,800 |
| 19/01 | 2,264 | 2,565 | 2,157 | 2,456 | +192 | +8.5 | 14,204,900 |
| 18/12 | 2,699 | 2,808 | 2,050 | 2,264 | -385 | -14.5 | 17,503,500 |
| 18/11 | 4,225 | 4,450 | 2,501 | 2,649 | -1,546 | -36.9 | 20,387,200 |
| 18/10 | 4,700 | 5,000 | 3,945 | 4,195 | -475 | -10.2 | 8,743,600 |
| 18/09 | 4,050 | 4,755 | 3,770 | 4,670 | +575 | +14.0 | 6,347,900 |
| 18/08 | 3,915 | 4,140 | 3,385 | 4,095 | +155 | +3.9 | 8,096,800 |
| 18/07 | 3,890 | 4,180 | 3,570 | 3,940 | +50 | +1.3 | 8,561,600 |
| 18/06 | 3,735 | 4,175 | 3,455 | 3,890 | +185 | +5.0 | 10,939,100 |
| 18/05 | 3,630 | 4,475 | 3,565 | 3,705 | +90 | +2.5 | 8,438,100 |
| 18/04 | 3,460 | 3,815 | 3,220 | 3,615 | +170 | +4.9 | 6,816,600 |
| 18/03 | 3,745 | 3,840 | 3,250 | 3,445 | -325 | -8.6 | 11,165,400 |
| 18/02 | 4,260 | 4,545 | 3,520 | 3,770 | -505 | -11.8 | 14,476,900 |
| 18/01 | 4,440 | 5,140 | 4,040 | 4,275 | +20 | +0.5 | 13,204,800 |
| 17/12 | 3,400 | 4,280 | 3,220 | 4,255 | +880 | +26.1 | 8,401,700 |
| 17/11 | 2,619 | 3,535 | 2,610 | 3,375 | +785 | +30.3 | 10,715,100 |
| 17/10 | 2,550 | 2,675 | 2,448 | 2,590 | +15 | +0.6 | 6,991,500 |
| 17/09 | 2,300 | 2,600 | 2,213 | 2,575 | +300 | +13.2 | 6,893,900 |
| 17/08 | 1,878 | 2,341 | 1,867 | 2,275 | +365 | +19.1 | 9,675,900 |
| 17/07 | 1,775 | 1,924 | 1,763 | 1,910 | +139 | +7.9 | 4,105,700 |
▶︎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
