！決算発表予定日 2024/05/09
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,042 (24/04/11) | 3,815 (23/06/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,042 (24/04/11) | 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) |
|---|---|---|---|---|---|---|---|
| 24/04 | 7,642 | 8,042 | 7,230 | 7,545 | -130 | -1.7 | 7,153,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 6,643 | 7,693 | 6,593 | 7,675 | +1,008 | +15.1 | 9,079,800 |
| 24/02 | 6,148 | 6,800 | 5,971 | 6,667 | +501 | +8.1 | 9,870,500 |
| 24/01 | 5,714 | 6,417 | 5,665 | 6,166 | +500 | +8.8 | 7,458,300 |
| 23/12 | 5,700 | 5,815 | 5,341 | 5,666 | +31 | +0.6 | 10,705,500 |
| 23/11 | 5,548 | 5,980 | 5,083 | 5,635 | +135 | +2.5 | 15,718,600 |
| 23/10 | 5,294 | 5,538 | 4,651 | 5,500 | +240 | +4.6 | 18,142,800 |
| 23/09 | 5,240 | 5,903 | 5,220 | 5,260 | +20 | +0.4 | 10,096,800 |
| 23/08 | 4,433 | 5,355 | 4,367 | 5,240 | +839 | +19.1 | 8,826,400 |
| 23/07 | 3,958 | 4,431 | 3,906 | 4,401 | +471 | +12.0 | 8,959,000 |
| 23/06 | 3,930 | 4,273 | 3,815 | 3,930 | +15 | +0.4 | 10,653,300 |
| 23/05 | 4,365 | 4,425 | 3,890 | 3,915 | -405 | -9.4 | 7,416,100 |
| 23/04 | 4,390 | 4,620 | 4,170 | 4,320 | +35 | +0.8 | 6,762,100 |
| 23/03 | 4,065 | 4,330 | 3,660 | 4,285 | +190 | +4.6 | 11,233,300 |
| 23/02 | 3,640 | 4,135 | 3,465 | 4,095 | +475 | +13.1 | 8,067,800 |
| 23/01 | 3,440 | 3,790 | 3,310 | 3,620 | +130 | +3.7 | 6,706,600 |
| 22/12 | 3,900 | 3,935 | 3,460 | 3,490 | -390 | -10.1 | 9,964,700 |
| 22/11 | 3,870 | 4,215 | 3,665 | 3,880 | +55 | +1.4 | 15,896,400 |
| 22/10 | 3,810 | 4,065 | 3,770 | 3,825 | +115 | +3.1 | 10,193,200 |
| 22/09 | 4,080 | 4,095 | 3,655 | 3,710 | -435 | -10.5 | 11,842,000 |
| 22/08 | 3,995 | 4,305 | 3,535 | 4,145 | +145 | +3.6 | 17,553,400 |
| 22/07 | 3,720 | 4,020 | 3,350 | 4,000 | +240 | +6.4 | 19,895,000 |
| 22/06 | 3,525 | 4,180 | 3,485 | 3,760 | +210 | +5.9 | 26,400,400 |
| 22/05 | 3,140 | 3,665 | 3,030 | 3,550 | +340 | +10.6 | 18,684,100 |
| 22/04 | 2,610 | 3,425 | 2,597 | 3,210 | +580 | +22.1 | 26,333,200 |
| 22/03 | 2,607 | 3,030 | 2,426 | 2,630 | +34 | +1.3 | 38,466,700 |
| 22/02 | 2,293 | 2,633 | 2,266 | 2,596 | +300 | +13.1 | 9,289,300 |
| 22/01 | 2,283 | 2,433 | 2,216 | 2,296 | +48 | +2.1 | 7,036,900 |
| 21/12 | 2,210 | 2,394 | 2,186 | 2,248 | +23 | +1.0 | 6,173,600 |
| 21/11 | 2,362 | 2,454 | 2,177 | 2,225 | -108 | -4.6 | 9,388,400 |
| 21/10 | 2,540 | 2,695 | 2,330 | 2,333 | -208 | -8.2 | 10,502,900 |
▶︎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