CMSエナジー【CMS】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 76.45 (25/04/03)
52週安値 63.97 (25/01/13)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/29 | 71.51 | 72.36 | 71.16 | 72.27 | +0.93 | +1.30 | 2,165,635 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/28 | 72.49 | 72.57 | 71.33 | 71.34 | -1.44 | -1.98 | 1,944,142 |
25/07/25 | 72.83 | 73.27 | 72.12 | 72.78 | -0.11 | -0.15 | 2,035,886 |
25/07/24 | 73.00 | 73.33 | 72.56 | 72.89 | 0.00 | ー | 1,905,328 |
25/07/23 | 73.43 | 73.56 | 72.63 | 72.89 | -0.69 | -0.94 | 2,673,773 |
25/07/22 | 72.53 | 73.60 | 72.33 | 73.58 | +1.33 | +1.84 | 1,525,573 |
25/07/21 | 72.07 | 72.52 | 71.74 | 72.25 | +0.33 | +0.46 | 1,305,566 |
25/07/18 | 71.17 | 72.04 | 71.00 | 71.92 | +1.07 | +1.51 | 1,583,714 |
25/07/17 | 70.30 | 71.15 | 70.16 | 70.85 | +0.16 | +0.23 | 2,011,451 |
25/07/16 | 70.27 | 70.83 | 70.03 | 70.69 | +0.36 | +0.51 | 1,592,806 |
25/07/15 | 70.36 | 70.66 | 69.75 | 70.33 | -0.22 | -0.31 | 2,109,023 |
25/07/14 | 70.28 | 70.97 | 70.17 | 70.55 | +0.20 | +0.28 | 1,574,049 |
25/07/11 | 70.12 | 70.66 | 69.84 | 70.35 | -0.19 | -0.27 | 1,760,229 |
25/07/10 | 69.24 | 70.68 | 68.84 | 70.54 | +0.78 | +1.12 | 2,288,397 |
25/07/09 | 69.51 | 69.89 | 68.86 | 69.76 | +0.39 | +0.56 | 2,326,614 |
25/07/08 | 69.09 | 69.62 | 68.63 | 69.37 | -0.26 | -0.37 | 1,968,449 |
25/07/07 | 69.97 | 70.22 | 69.27 | 69.63 | -0.84 | -1.19 | 2,991,137 |
25/07/03 | 69.86 | 70.62 | 69.49 | 70.47 | +0.78 | +1.12 | 1,413,304 |
25/07/02 | 69.95 | 70.40 | 68.95 | 69.69 | -0.44 | -0.63 | 2,291,237 |
25/07/01 | 69.53 | 70.30 | 68.81 | 70.13 | +0.85 | +1.23 | 2,246,756 |
25/06/30 | 68.83 | 69.35 | 68.46 | 69.28 | +0.27 | +0.39 | 2,749,638 |
25/06/27 | 69.21 | 69.62 | 68.86 | 69.01 | -0.15 | -0.22 | 2,439,225 |
25/06/26 | 68.69 | 69.24 | 68.56 | 69.16 | +0.59 | +0.86 | 2,003,055 |
25/06/25 | 69.30 | 69.30 | 68.41 | 68.57 | -1.14 | -1.64 | 2,583,890 |
25/06/24 | 69.68 | 70.37 | 69.54 | 69.71 | -0.16 | -0.23 | 3,461,945 |
25/06/23 | 69.45 | 69.98 | 69.22 | 69.87 | +0.82 | +1.19 | 2,090,239 |
25/06/20 | 68.96 | 69.73 | 68.82 | 69.05 | +0.26 | +0.38 | 3,506,781 |
25/06/18 | 69.26 | 69.40 | 68.72 | 68.79 | -0.33 | -0.48 | 2,393,152 |
25/06/17 | 69.64 | 69.69 | 68.74 | 69.12 | -0.42 | -0.60 | 2,267,840 |
25/06/16 | 70.62 | 71.03 | 69.23 | 69.54 | -0.99 | -1.40 | 1,964,966 |
25/06/13 | 70.93 | 71.00 | 70.26 | 70.53 | -0.28 | -0.40 | 1,900,294 |