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) | 5,865 (24/01/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 7,029 | 7,044 | 6,908 | 6,968 | +39 | +0.6 | 919,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/06 | 1,609 | 1,796 | 1,601 | 1,771 | +159 | +9.9 | 7,359,200 |
| 17/05 | 1,775 | 1,901 | 1,608 | 1,612 | -155 | -8.8 | 6,536,200 |
| 17/04 | 1,903 | 1,927 | 1,701 | 1,767 | -145 | -7.6 | 5,104,500 |
| 17/03 | 1,907 | 1,987 | 1,873 | 1,912 | -15 | -0.8 | 6,866,700 |
| 17/02 | 1,901 | 2,066 | 1,826 | 1,927 | -28 | -1.4 | 6,250,900 |
| 17/01 | 1,651 | 2,026 | 1,651 | 1,955 | +312 | +19.0 | 7,156,400 |
| 16/12 | 1,537 | 1,832 | 1,516 | 1,643 | +193 | +13.3 | 7,424,400 |
| 16/11 | 1,343 | 1,509 | 1,210 | 1,450 | +72 | +5.2 | 6,969,300 |
| 16/10 | 1,254 | 1,392 | 1,244 | 1,378 | +115 | +9.1 | 6,626,400 |
| 16/09 | 1,070 | 1,297 | 1,041 | 1,263 | +183 | +16.9 | 11,201,600 |
| 16/08 | 1,140 | 1,172 | 1,031 | 1,080 | -60 | -5.3 | 9,599,800 |
| 16/07 | 1,238 | 1,268 | 1,125 | 1,140 | -104 | -8.4 | 5,360,900 |
| 16/06 | 1,522 | 1,553 | 1,211 | 1,244 | -304 | -19.6 | 8,609,300 |
| 16/05 | 1,343 | 1,575 | 1,316 | 1,548 | +145 | +10.3 | 7,849,100 |
| 16/04 | 1,214 | 1,470 | 1,089 | 1,403 | +210 | +17.6 | 6,871,400 |
| 16/03 | 1,191 | 1,432 | 1,169 | 1,193 | -17 | -1.4 | 8,233,000 |
| 16/02 | 1,350 | 1,368 | 1,063 | 1,210 | -106 | -8.1 | 12,508,500 |
| 16/01 | 1,611 | 1,640 | 1,202 | 1,316 | -313 | -19.2 | 7,439,800 |
| 15/12 | 1,618 | 1,718 | 1,576 | 1,629 | +11 | +0.7 | 6,186,100 |
| 15/11 | 1,631 | 1,730 | 1,543 | 1,618 | -33 | -2.0 | 7,344,400 |
| 15/10 | 1,639 | 1,709 | 1,524 | 1,651 | +11 | +0.7 | 7,096,300 |
| 15/09 | 1,880 | 1,910 | 1,620 | 1,640 | -250 | -13.2 | 4,749,200 |
| 15/08 | 1,990 | 2,120 | 1,660 | 1,890 | -120 | -6.0 | 9,060,500 |
| 15/07 | 1,970 | 2,110 | 1,840 | 2,010 | +20 | +1.0 | 7,355,200 |
| 15/06 | 2,120 | 2,190 | 1,960 | 1,990 | -110 | -5.2 | 8,248,300 |
| 15/05 | 1,780 | 2,110 | 1,770 | 2,100 | +320 | +18.0 | 12,155,900 |
| 15/04 | 1,620 | 1,840 | 1,600 | 1,780 | +160 | +9.9 | 8,547,600 |
| 15/03 | 1,720 | 1,780 | 1,600 | 1,620 | -100 | -5.8 | 7,323,400 |
| 15/02 | 1,600 | 1,840 | 1,590 | 1,720 | +130 | +8.2 | 10,948,700 |
| 15/01 | 1,710 | 1,720 | 1,520 | 1,590 | -120 | -7.0 | 10,346,600 |
▶︎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
