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
7,036.8
円
(11:12)
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 | 7,065 | 6,908 | 7,025 | +96 | +1.4 | 1,348,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 5,830 | 6,950 | 5,830 | 6,800 | +960 | +16.4 | 14,625,500 |
| 07/05 | 4,990 | 5,940 | 4,980 | 5,840 | +830 | +16.6 | 11,504,600 |
| 07/04 | 4,980 | 5,170 | 4,850 | 5,010 | +70 | +1.4 | 7,899,600 |
| 07/03 | 5,090 | 5,100 | 4,700 | 4,940 | -80 | -1.6 | 8,116,400 |
| 07/02 | 4,860 | 5,290 | 4,650 | 5,020 | +150 | +3.1 | 10,354,400 |
| 07/01 | 4,880 | 4,920 | 4,680 | 4,870 | +30 | +0.6 | 5,611,300 |
| 06/12 | 4,930 | 5,060 | 4,680 | 4,840 | -50 | -1.0 | 5,020,900 |
| 06/11 | 4,920 | 5,020 | 4,490 | 4,890 | +10 | +0.2 | 5,645,900 |
| 06/10 | 4,880 | 5,020 | 4,500 | 4,880 | +10 | +0.2 | 7,910,200 |
| 06/09 | 5,210 | 5,260 | 4,570 | 4,870 | -300 | -5.8 | 10,241,300 |
| 06/08 | 5,570 | 5,620 | 5,070 | 5,170 | -360 | -6.5 | 7,960,400 |
| 06/07 | 5,350 | 5,590 | 5,000 | 5,530 | +380 | +7.4 | 6,889,000 |
| 06/06 | 5,500 | 5,500 | 4,720 | 5,150 | -260 | -4.8 | 7,435,700 |
| 06/05 | 6,560 | 6,940 | 5,340 | 5,410 | -1,140 | -17.4 | 10,262,400 |
| 06/04 | 6,150 | 6,840 | 6,120 | 6,550 | +380 | +6.2 | 8,183,700 |
| 06/03 | 5,910 | 6,190 | 5,720 | 6,170 | +260 | +4.4 | 6,610,300 |
| 06/02 | 6,100 | 6,200 | 5,300 | 5,910 | -220 | -3.6 | 8,860,900 |
| 06/01 | 5,980 | 6,170 | 5,430 | 6,130 | +230 | +3.9 | 5,854,200 |
| 05/12 | 5,320 | 6,170 | 5,260 | 5,900 | +550 | +10.3 | 9,326,800 |
| 05/11 | 5,610 | 5,610 | 5,060 | 5,350 | -270 | -4.8 | 8,408,100 |
| 05/10 | 5,970 | 6,040 | 5,260 | 5,620 | -530 | -8.6 | 6,429,600 |
| 05/09 | 5,560 | 6,230 | 5,480 | 6,150 | +660 | +12.0 | 11,182,900 |
| 05/08 | 5,010 | 5,940 | 4,970 | 5,490 | +480 | +9.6 | 11,588,400 |
| 05/07 | 4,700 | 5,040 | 4,580 | 5,010 | +310 | +6.6 | 4,589,900 |
| 05/06 | 3,990 | 4,810 | 3,980 | 4,700 | +720 | +18.1 | 9,132,600 |
| 05/05 | 3,450 | 4,230 | 3,270 | 3,980 | +490 | +14.0 | 8,042,200 |
| 05/04 | 3,470 | 3,700 | 3,290 | 3,490 | +20 | +0.6 | 3,450,400 |
| 05/03 | 3,520 | 3,610 | 3,330 | 3,470 | -40 | -1.1 | 3,876,800 |
| 05/02 | 3,240 | 3,520 | 3,190 | 3,510 | +260 | +8.0 | 2,988,700 |
| 05/01 | 3,040 | 3,250 | 2,980 | 3,250 | +220 | +7.3 | 2,747,400 |
▶︎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
