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
6,760
円
(21:06)
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) | 5,360 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,762 (24/10/08) | 5,665 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,714 | 8,762 | 5,665 | 6,751 | +1,085 | +19.2 | 92,309,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,440 | 5,980 | 3,310 | 5,666 | +2,176 | +62.4 | 123,288,300 |
| 2022 | 2,283 | 4,305 | 2,216 | 3,490 | +1,242 | +55.3 | 211,555,300 |
| 2021 | 1,849 | 2,900 | 1,793 | 2,248 | +411 | +22.4 | 93,017,100 |
| 2020 | 2,532 | 2,664 | 1,262 | 1,837 | -678 | -27.0 | 106,498,500 |
| 2019 | 2,264 | 2,718 | 1,726 | 2,515 | +251 | +11.1 | 131,060,000 |
| 2018 | 4,440 | 5,140 | 2,050 | 2,264 | -1,991 | -46.8 | 134,681,500 |
| 2017 | 1,651 | 4,280 | 1,601 | 4,255 | +2,612 | +159.0 | 86,057,700 |
| 2016 | 1,611 | 1,832 | 1,031 | 1,643 | +14 | +0.9 | 98,693,500 |
| 2015 | 1,710 | 2,190 | 1,520 | 1,629 | -81 | -4.7 | 99,362,200 |
| 2014 | 2,010 | 2,250 | 1,510 | 1,710 | -300 | -14.9 | 101,244,300 |
| 2013 | 1,980 | 2,480 | 1,650 | 2,010 | +90 | +4.7 | 101,060,700 |
| 2012 | 2,170 | 2,490 | 1,360 | 1,920 | -230 | -10.7 | 67,262,700 |
| 2011 | 2,690 | 3,170 | 1,800 | 2,150 | -510 | -19.2 | 78,772,000 |
| 2010 | 1,960 | 2,730 | 1,940 | 2,660 | +710 | +36.4 | 95,896,000 |
| 2009 | 2,780 | 3,630 | 1,810 | 1,950 | -790 | -28.8 | 67,231,900 |
| 2008 | 4,150 | 4,530 | 1,660 | 2,740 | -1,460 | -34.8 | 86,790,100 |
| 2007 | 4,880 | 7,290 | 4,120 | 4,200 | -640 | -13.2 | 142,878,400 |
| 2006 | 5,980 | 6,940 | 4,490 | 4,840 | -1,060 | -18.0 | 90,874,900 |
| 2005 | 3,040 | 6,230 | 2,980 | 5,900 | +2,870 | +94.7 | 81,763,800 |
| 2004 | 2,180 | 3,480 | 2,180 | 3,030 | +870 | +40.3 | 40,385,400 |
| 2003 | 1,800 | 2,430 | 1,490 | 2,160 | +370 | +20.7 | 39,419,100 |
| 2002 | 1,850 | 2,400 | 1,220 | 1,790 | -60 | -3.2 | 31,892,900 |
| 2001 | 2,100 | 4,080 | 1,400 | 1,850 | -180 | -8.9 | 42,754,800 |
| 2000 | 1,520 | 2,740 | 1,180 | 2,030 | +500 | +32.7 | 21,047,300 |
| 1999 | 1,730 | 2,720 | 1,500 | 1,530 | -180 | -10.5 | 17,006,200 |
| 1998 | 1,920 | 3,300 | 1,580 | 1,710 | -270 | -13.6 | 14,687,300 |
| 1997 | 5,670 | 6,020 | 1,800 | 1,980 | -3,590 | -64.5 | 17,944,800 |
| 1996 | 5,700 | 7,320 | 5,110 | 5,570 | -70 | -1.2 | 18,784,500 |
| 1995 | 7,410 | 7,490 | 4,600 | 5,640 | -1,820 | -24.4 | 14,479,400 |
| 1994 | 7,980 | 8,980 | 6,990 | 7,460 | -530 | -6.6 | 18,616,000 |
▶︎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
