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) | 5,968 (24/01/10) |
| 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 | 7,054 | 6,908 | 7,041 | +112 | +1.6 | 1,275,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/12 | 1,630 | 1,970 | 1,510 | 1,710 | +80 | +4.9 | 32,519,200 |
| 14/11 | 1,750 | 1,760 | 1,610 | 1,630 | -80 | -4.7 | 9,445,000 |
| 14/10 | 1,860 | 1,890 | 1,610 | 1,710 | -140 | -7.6 | 5,932,300 |
| 14/09 | 1,950 | 1,970 | 1,850 | 1,850 | -100 | -5.1 | 3,083,500 |
| 14/08 | 2,060 | 2,120 | 1,930 | 1,950 | -130 | -6.3 | 3,729,400 |
| 14/07 | 2,160 | 2,180 | 2,050 | 2,080 | -90 | -4.2 | 4,218,200 |
| 14/06 | 1,960 | 2,250 | 1,950 | 2,170 | +220 | +11.3 | 9,349,700 |
| 14/05 | 1,930 | 1,980 | 1,810 | 1,950 | +40 | +2.1 | 6,016,000 |
| 14/04 | 1,850 | 1,950 | 1,760 | 1,910 | +40 | +2.1 | 6,039,100 |
| 14/03 | 1,870 | 2,020 | 1,750 | 1,870 | -10 | -0.5 | 7,029,300 |
| 14/02 | 1,890 | 2,040 | 1,750 | 1,880 | -40 | -2.1 | 6,481,800 |
| 14/01 | 2,010 | 2,100 | 1,900 | 1,920 | -90 | -4.5 | 7,400,800 |
| 13/12 | 1,860 | 2,020 | 1,820 | 2,010 | +120 | +6.4 | 8,477,900 |
| 13/11 | 1,740 | 1,960 | 1,660 | 1,890 | +160 | +9.3 | 19,290,400 |
| 13/10 | 1,830 | 1,850 | 1,690 | 1,730 | -110 | -6.0 | 11,290,600 |
| 13/09 | 2,020 | 2,070 | 1,820 | 1,840 | -190 | -9.4 | 5,053,300 |
| 13/08 | 1,830 | 2,110 | 1,820 | 2,030 | +210 | +11.5 | 7,451,200 |
| 13/07 | 1,840 | 1,920 | 1,760 | 1,820 | -10 | -0.6 | 4,744,100 |
| 13/06 | 1,840 | 1,880 | 1,650 | 1,830 | -10 | -0.5 | 5,864,700 |
| 13/05 | 2,290 | 2,480 | 1,840 | 1,840 | -480 | -20.7 | 9,743,700 |
| 13/04 | 1,990 | 2,330 | 1,820 | 2,320 | +340 | +17.2 | 10,308,700 |
| 13/03 | 2,160 | 2,310 | 1,950 | 1,980 | -200 | -9.2 | 6,705,500 |
| 13/02 | 2,060 | 2,200 | 1,880 | 2,180 | +120 | +5.8 | 5,749,600 |
| 13/01 | 1,980 | 2,160 | 1,820 | 2,060 | +140 | +7.3 | 6,381,000 |
| 12/12 | 1,600 | 1,960 | 1,580 | 1,920 | +320 | +20.0 | 5,581,500 |
| 12/11 | 1,440 | 1,600 | 1,360 | 1,600 | +180 | +12.7 | 5,849,600 |
| 12/10 | 1,420 | 1,550 | 1,400 | 1,420 | -20 | -1.4 | 4,171,800 |
| 12/09 | 1,500 | 1,600 | 1,380 | 1,440 | -60 | -4.0 | 5,278,300 |
| 12/08 | 1,710 | 1,740 | 1,500 | 1,500 | -220 | -12.8 | 4,877,500 |
| 12/07 | 2,100 | 2,100 | 1,570 | 1,720 | -300 | -14.9 | 7,155,200 |
▶︎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
