！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,480 | 7,535 | 7,334 | 7,483 | -86 | -1.1 | 740,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,540 | 2,695 | 2,330 | 2,333 | -208 | -8.2 | 10,502,900 |
| 21/09 | 2,229 | 2,627 | 2,210 | 2,541 | +353 | +16.1 | 9,021,000 |
| 21/08 | 2,574 | 2,900 | 2,080 | 2,188 | -350 | -13.8 | 11,375,600 |
| 21/07 | 2,597 | 2,663 | 2,396 | 2,538 | -9 | -0.4 | 5,771,100 |
| 21/06 | 2,300 | 2,563 | 2,281 | 2,547 | +266 | +11.7 | 5,685,900 |
| 21/05 | 2,449 | 2,625 | 2,258 | 2,281 | -68 | -2.9 | 4,850,300 |
| 21/04 | 2,641 | 2,666 | 2,317 | 2,349 | -288 | -10.9 | 5,325,300 |
| 21/03 | 2,568 | 2,767 | 2,495 | 2,637 | +85 | +3.3 | 10,138,500 |
| 21/02 | 2,282 | 2,664 | 2,218 | 2,552 | +237 | +10.2 | 6,844,500 |
| 21/01 | 1,849 | 2,413 | 1,793 | 2,315 | +478 | +26.0 | 7,940,000 |
| 20/12 | 1,781 | 1,866 | 1,708 | 1,837 | +63 | +3.6 | 5,403,900 |
| 20/11 | 1,543 | 1,881 | 1,526 | 1,774 | +254 | +16.7 | 7,036,000 |
| 20/10 | 1,503 | 1,643 | 1,486 | 1,520 | +19 | +1.3 | 5,312,800 |
| 20/09 | 1,661 | 1,680 | 1,500 | 1,501 | -181 | -10.8 | 6,232,700 |
| 20/08 | 1,537 | 1,770 | 1,529 | 1,682 | +162 | +10.7 | 6,921,900 |
| 20/07 | 1,591 | 1,696 | 1,475 | 1,520 | -50 | -3.2 | 8,019,900 |
| 20/06 | 1,694 | 1,817 | 1,530 | 1,570 | -135 | -7.9 | 10,007,100 |
| 20/05 | 1,628 | 1,842 | 1,521 | 1,705 | +73 | +4.5 | 10,656,000 |
| 20/04 | 1,550 | 1,704 | 1,393 | 1,632 | +111 | +7.3 | 11,690,700 |
| 20/03 | 1,768 | 1,872 | 1,262 | 1,521 | -281 | -15.6 | 19,284,600 |
| 20/02 | 2,085 | 2,206 | 1,764 | 1,802 | -339 | -15.8 | 8,791,400 |
| 20/01 | 2,532 | 2,664 | 2,124 | 2,141 | -374 | -14.9 | 7,141,500 |
| 19/12 | 2,350 | 2,639 | 2,314 | 2,515 | +153 | +6.5 | 6,648,400 |
| 19/11 | 2,288 | 2,433 | 2,212 | 2,362 | +24 | +1.0 | 5,680,200 |
| 19/10 | 2,211 | 2,394 | 2,130 | 2,338 | +113 | +5.1 | 7,116,900 |
| 19/09 | 1,921 | 2,405 | 1,876 | 2,225 | +300 | +15.6 | 11,848,700 |
| 19/08 | 2,250 | 2,267 | 1,726 | 1,925 | -332 | -14.7 | 14,216,800 |
| 19/07 | 2,477 | 2,542 | 2,221 | 2,257 | -170 | -7.0 | 9,167,600 |
| 19/06 | 2,122 | 2,508 | 2,050 | 2,427 | +289 | +13.5 | 11,486,200 |
| 19/05 | 2,267 | 2,547 | 2,085 | 2,138 | -159 | -6.9 | 14,258,100 |
▶︎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