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
6,649
円
(11:21)
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 | 6,641 | +975 | +17.2 | 91,880,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 6,210 | 9,460 | 5,980 | 7,990 | +1,860 | +30.3 | 31,624,400 |
| 1992 | 8,250 | 8,950 | 5,100 | 6,130 | -1,870 | -23.4 | 19,655,500 |
| 1991 | 6,400 | 9,660 | 5,810 | 8,000 | +1,600 | +25.0 | 49,290,200 |
| 1990 | 13,500 | 14,500 | 4,700 | 6,400 | -7,100 | -52.6 | 35,692,300 |
| 1989 | 9,620 | 14,800 | 9,370 | 13,500 | +3,780 | +38.9 | 67,433,200 |
| 1988 | 5,000 | 11,900 | 4,890 | 9,720 | +4,750 | +95.6 | 129,935,700 |
| 1987 | 4,100 | 7,050 | 3,850 | 4,970 | +950 | +23.6 | 61,075,000 |
| 1986 | 3,050 | 5,280 | 3,000 | 4,020 | +990 | +32.7 | 27,092,600 |
| 1985 | 2,720 | 3,250 | 2,460 | 3,030 | +250 | +9.0 | 3,400,900 |
| 1984 | 3,200 | 3,490 | 2,320 | 2,780 | -300 | -9.7 | 3,635,300 |
| 1983 | 2,600 | 4,110 | 2,560 | 3,080 | +550 | +21.7 | 15,513,000 |
| 1982 | 2,790 | 2,790 | 1,880 | 2,530 | -270 | -9.6 | 3,851,800 |
| 1981 | 3,480 | 3,550 | 1,900 | 2,800 | -650 | -18.8 | 5,918,700 |
| 1980 | 3,350 | 4,510 | 3,150 | 3,450 | +230 | +7.1 | 11,054,800 |
| 1979 | 2,120 | 5,260 | 1,980 | 3,220 | +1,120 | +53.3 | 49,818,500 |
| 1978 | 2,260 | 2,680 | 2,000 | 2,100 | -120 | -5.4 | 8,364,400 |
| 1977 | 2,320 | 3,120 | 2,080 | 2,220 | -70 | -3.1 | 18,295,700 |
| 1976 | 1,180 | 3,510 | 1,120 | 2,290 | +1,100 | +92.4 | 25,876,900 |
| 1975 | 1,560 | 1,640 | 900 | 1,190 | -340 | -22.2 | 2,208,200 |
| 1974 | 2,010 | 2,250 | 1,100 | 1,530 | -520 | -25.4 | 2,306,500 |
| 1973 | 2,750 | 2,870 | 1,840 | 2,050 | -740 | -26.5 | 2,867,800 |
| 1972 | 1,600 | 3,010 | 1,520 | 2,790 | +1,150 | +70.1 | 18,843,300 |
| 1971 | 760 | 2,250 | 730 | 1,640 | +880 | +115.8 | 41,409,600 |
| 1970 | 630 | 1,070 | 580 | 760 | +130 | +20.6 | 9,430,600 |
| 1969 | 700 | 730 | 550 | 630 | -60 | -8.7 | 1,406,000 |
| 1968 | 785 | 930 | 680 | 690 | -129 | -15.8 | 3,089,455 |
| 1967 | 879 | 1,058 | 742 | 819 | -43 | -5.0 | 0 |
| 1966 | 1,186 | 1,280 | 845 | 862 | -307 | -26.3 | 0 |
| 1965 | 666 | 1,246 | 666 | 1,169 | +495 | +73.4 | 0 |
| 1964 | 785 | 1,058 | 555 | 674 | -103 | -13.3 | 0 |
▶︎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
