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 | 7,073 | 6,908 | 7,034 | +105 | +1.5 | 1,899,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/12 | 2,970 | 3,060 | 2,810 | 3,030 | +40 | +1.3 | 3,022,700 |
| 04/11 | 2,950 | 3,100 | 2,790 | 2,990 | 0 | 0.0 | 3,554,400 |
| 04/10 | 3,230 | 3,480 | 2,950 | 2,990 | -210 | -6.6 | 3,928,000 |
| 04/09 | 3,190 | 3,360 | 3,110 | 3,200 | +10 | +0.3 | 2,621,900 |
| 04/08 | 3,220 | 3,330 | 3,100 | 3,190 | -10 | -0.3 | 2,753,800 |
| 04/07 | 3,190 | 3,360 | 2,950 | 3,200 | +40 | +1.3 | 3,419,700 |
| 04/06 | 2,740 | 3,230 | 2,720 | 3,160 | +430 | +15.8 | 3,852,000 |
| 04/05 | 2,770 | 2,770 | 2,420 | 2,730 | 0 | 0.0 | 2,249,300 |
| 04/04 | 2,630 | 2,880 | 2,630 | 2,730 | +120 | +4.6 | 4,831,400 |
| 04/03 | 2,350 | 2,680 | 2,330 | 2,610 | +270 | +11.5 | 4,926,500 |
| 04/02 | 2,280 | 2,350 | 2,230 | 2,340 | +60 | +2.6 | 1,918,100 |
| 04/01 | 2,180 | 2,470 | 2,180 | 2,280 | +120 | +5.6 | 3,307,600 |
| 03/12 | 2,020 | 2,180 | 2,010 | 2,160 | +110 | +5.4 | 2,460,600 |
| 03/11 | 2,170 | 2,210 | 1,860 | 2,050 | -150 | -6.8 | 1,898,600 |
| 03/10 | 2,150 | 2,350 | 2,040 | 2,200 | +30 | +1.4 | 4,157,300 |
| 03/09 | 2,090 | 2,430 | 2,080 | 2,170 | +120 | +5.9 | 5,038,200 |
| 03/08 | 1,910 | 2,120 | 1,880 | 2,050 | +190 | +10.2 | 3,602,500 |
| 03/07 | 1,970 | 2,020 | 1,810 | 1,860 | -80 | -4.1 | 3,350,700 |
| 03/06 | 1,790 | 1,970 | 1,750 | 1,940 | +180 | +10.2 | 3,620,700 |
| 03/05 | 1,560 | 1,850 | 1,550 | 1,760 | +210 | +13.6 | 3,306,900 |
| 03/04 | 1,600 | 1,650 | 1,530 | 1,550 | -60 | -3.7 | 2,547,900 |
| 03/03 | 1,620 | 1,680 | 1,560 | 1,610 | 0 | 0.0 | 3,376,600 |
| 03/02 | 1,500 | 1,710 | 1,490 | 1,610 | +120 | +8.1 | 3,291,200 |
| 03/01 | 1,800 | 1,840 | 1,490 | 1,490 | -300 | -16.8 | 2,767,900 |
| 02/12 | 1,500 | 1,790 | 1,430 | 1,790 | +290 | +19.3 | 2,896,300 |
| 02/11 | 1,650 | 1,700 | 1,220 | 1,500 | -170 | -10.2 | 1,981,500 |
| 02/10 | 1,850 | 1,860 | 1,660 | 1,670 | -210 | -11.2 | 1,448,900 |
| 02/09 | 1,850 | 1,920 | 1,680 | 1,880 | +50 | +2.7 | 1,922,400 |
| 02/08 | 1,850 | 1,890 | 1,760 | 1,830 | -20 | -1.1 | 1,845,700 |
| 02/07 | 2,070 | 2,100 | 1,800 | 1,850 | -180 | -8.9 | 3,600,300 |
▶︎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
