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) | 5,971 (24/02/08) |
| 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 | 6,994 | +65 | +0.9 | 1,520,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 1,850 | 2,080 | 1,810 | 1,950 | +90 | +4.8 | 9,400,200 |
| 09/11 | 2,360 | 2,430 | 1,820 | 1,860 | -560 | -23.1 | 5,306,500 |
| 09/10 | 2,490 | 2,740 | 2,320 | 2,420 | -80 | -3.2 | 4,172,500 |
| 09/09 | 2,850 | 2,890 | 2,500 | 2,500 | -360 | -12.6 | 3,094,800 |
| 09/08 | 2,830 | 3,040 | 2,800 | 2,860 | +30 | +1.1 | 4,992,700 |
| 09/07 | 3,180 | 3,220 | 2,690 | 2,830 | -450 | -13.7 | 5,312,300 |
| 09/06 | 3,470 | 3,630 | 3,030 | 3,280 | -180 | -5.2 | 6,344,200 |
| 09/05 | 2,840 | 3,460 | 2,830 | 3,460 | +650 | +23.1 | 5,957,400 |
| 09/04 | 2,940 | 3,030 | 2,660 | 2,810 | -170 | -5.7 | 6,344,500 |
| 09/03 | 2,650 | 3,270 | 2,510 | 2,980 | +240 | +8.8 | 6,551,500 |
| 09/02 | 2,470 | 2,800 | 2,460 | 2,740 | +300 | +12.3 | 4,873,900 |
| 09/01 | 2,780 | 2,820 | 2,260 | 2,440 | -300 | -11.0 | 4,881,400 |
| 08/12 | 2,350 | 2,940 | 2,130 | 2,740 | +380 | +16.1 | 6,628,400 |
| 08/11 | 2,050 | 2,420 | 1,980 | 2,360 | +330 | +16.3 | 5,681,700 |
| 08/10 | 2,630 | 2,630 | 1,660 | 2,030 | -450 | -18.2 | 6,345,800 |
| 08/09 | 3,200 | 3,210 | 2,450 | 2,480 | -740 | -23.0 | 5,959,000 |
| 08/08 | 3,340 | 3,380 | 2,920 | 3,220 | -130 | -3.9 | 6,386,900 |
| 08/07 | 3,790 | 3,910 | 3,160 | 3,350 | -490 | -12.8 | 8,249,100 |
| 08/06 | 4,170 | 4,530 | 3,610 | 3,840 | -340 | -8.1 | 9,123,600 |
| 08/05 | 3,410 | 4,440 | 3,340 | 4,180 | +730 | +21.2 | 9,431,900 |
| 08/04 | 3,100 | 3,560 | 3,100 | 3,450 | +320 | +10.2 | 4,987,400 |
| 08/03 | 3,410 | 3,480 | 2,810 | 3,130 | -380 | -10.8 | 8,699,700 |
| 08/02 | 3,550 | 3,790 | 3,210 | 3,510 | -70 | -2.0 | 7,607,300 |
| 08/01 | 4,150 | 4,170 | 3,160 | 3,580 | -620 | -14.8 | 7,689,300 |
| 07/12 | 4,610 | 4,700 | 4,120 | 4,200 | -340 | -7.5 | 6,731,400 |
| 07/11 | 5,000 | 5,270 | 4,170 | 4,540 | -410 | -8.3 | 12,482,700 |
| 07/10 | 5,450 | 5,460 | 4,690 | 4,950 | -530 | -9.7 | 16,525,300 |
| 07/09 | 5,360 | 5,990 | 5,070 | 5,480 | +220 | +4.2 | 13,563,000 |
| 07/08 | 6,800 | 6,860 | 4,780 | 5,260 | -1,550 | -22.8 | 18,851,000 |
| 07/07 | 6,510 | 7,290 | 6,410 | 6,810 | +10 | +0.2 | 16,613,200 |
▶︎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
