コスモスイニシア(8844)の株価時系列情報
コスモスイニシア(8844)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 864 | 874 | 842 | 842 | 77,800 |
2024/04/24 | 900 | 900 | 845 | 874 | 187,900 |
2024/04/23 | 907 | 909 | 893 | 895 | 121,100 |
2024/04/22 | 911 | 929 | 901 | 922 | 53,200 |
2024/04/19 | 929 | 929 | 883 | 890 | 218,600 |
2024/04/18 | 915 | 943 | 908 | 940 | 74,900 |
2024/04/17 | 918 | 949 | 896 | 922 | 132,800 |
2024/04/16 | 934 | 934 | 906 | 914 | 52,000 |
2024/04/15 | 917 | 941 | 900 | 941 | 68,400 |
2024/04/12 | 898 | 920 | 898 | 912 | 20,600 |
2024/04/11 | 894 | 902 | 886 | 898 | 32,100 |
2024/04/10 | 924 | 928 | 905 | 905 | 27,900 |
2024/04/09 | 902 | 921 | 898 | 921 | 21,900 |
2024/04/08 | 904 | 904 | 886 | 892 | 59,300 |
2024/04/05 | 897 | 909 | 889 | 896 | 119,200 |
2024/04/04 | 924 | 928 | 903 | 908 | 70,600 |
2024/04/03 | 918 | 932 | 912 | 912 | 60,300 |
2024/04/02 | 938 | 947 | 918 | 933 | 81,500 |
2024/04/01 | 949 | 953 | 915 | 941 | 216,200 |
2024/03/29 | 911 | 953 | 896 | 949 | 230,400 |
2024/03/28 | 914 | 950 | 903 | 911 | 280,900 |
2024/03/27 | 904 | 922 | 888 | 905 | 154,200 |
2024/03/26 | 886 | 904 | 880 | 904 | 112,400 |
2024/03/25 | 860 | 910 | 860 | 898 | 171,300 |
2024/03/22 | 846 | 867 | 840 | 862 | 145,000 |
2024/03/21 | 822 | 860 | 822 | 846 | 197,500 |
2024/03/19 | 790 | 814 | 781 | 808 | 81,000 |
2024/03/18 | 782 | 794 | 779 | 790 | 68,800 |
2024/03/15 | 770 | 780 | 769 | 776 | 25,500 |
2024/03/14 | 769 | 779 | 763 | 774 | 24,900 |
2024/03/13 | 771 | 782 | 761 | 772 | 22,500 |
2024/03/12 | 754 | 778 | 750 | 774 | 71,700 |
2024/03/11 | 770 | 773 | 744 | 753 | 124,700 |
2024/03/08 | 774 | 790 | 768 | 775 | 51,700 |
2024/03/07 | 785 | 785 | 773 | 774 | 48,400 |
2024/03/06 | 780 | 791 | 779 | 782 | 23,000 |
2024/03/05 | 795 | 799 | 776 | 780 | 102,900 |
2024/03/04 | 807 | 817 | 796 | 798 | 59,800 |
2024/03/01 | 803 | 807 | 798 | 801 | 60,100 |
2024/02/29 | 808 | 818 | 801 | 804 | 31,900 |
2024/02/28 | 820 | 833 | 805 | 810 | 95,000 |
2024/02/27 | 792 | 825 | 792 | 819 | 189,900 |
2024/02/26 | 780 | 790 | 778 | 790 | 48,800 |
2024/02/22 | 783 | 783 | 773 | 775 | 57,500 |
2024/02/21 | 773 | 784 | 772 | 778 | 61,300 |
2024/02/20 | 783 | 784 | 770 | 773 | 35,200 |
2024/02/19 | 768 | 785 | 768 | 776 | 54,100 |
2024/02/16 | 771 | 779 | 768 | 768 | 33,500 |
2024/02/15 | 771 | 772 | 764 | 765 | 57,100 |
2024/02/14 | 776 | 776 | 762 | 766 | 57,700 |
2024/02/13 | 770 | 786 | 760 | 786 | 69,700 |
2024/02/09 | 765 | 794 | 759 | 764 | 131,800 |
2024/02/08 | 774 | 776 | 760 | 766 | 92,900 |
2024/02/07 | 772 | 774 | 766 | 768 | 35,000 |
2024/02/06 | 777 | 777 | 767 | 772 | 52,200 |
2024/02/05 | 776 | 786 | 768 | 777 | 67,600 |
2024/02/02 | 772 | 779 | 770 | 775 | 32,400 |
2024/02/01 | 778 | 781 | 768 | 769 | 56,800 |
2024/01/31 | 783 | 784 | 771 | 784 | 41,700 |
2024/01/30 | 797 | 797 | 781 | 785 | 67,800 |
2024/01/29 | 796 | 802 | 784 | 786 | 100,100 |
2024/01/26 | 790 | 795 | 782 | 789 | 45,600 |
2024/01/25 | 783 | 799 | 782 | 795 | 93,800 |
2024/01/24 | 793 | 808 | 777 | 782 | 232,000 |
2024/01/23 | 806 | 813 | 783 | 793 | 180,900 |
2024/01/22 | 809 | 809 | 789 | 803 | 130,400 |
2024/01/19 | 788 | 816 | 778 | 811 | 200,500 |
2024/01/18 | 750 | 784 | 748 | 784 | 127,800 |
2024/01/17 | 767 | 775 | 752 | 755 | 228,600 |
2024/01/16 | 795 | 795 | 766 | 769 | 297,400 |
2024/01/15 | 801 | 807 | 788 | 794 | 297,600 |
2024/01/12 | 811 | 829 | 779 | 805 | 1,103,700 |
2024/01/11 | 1,025 | 1,027 | 992 | 1,019 | 135,700 |
2024/01/10 | 989 | 1,028 | 980 | 1,016 | 158,800 |
2024/01/09 | 942 | 990 | 942 | 988 | 134,300 |
2024/01/05 | 936 | 963 | 932 | 944 | 71,400 |
2024/01/04 | 935 | 935 | 909 | 923 | 27,300 |
2023/12/29 | 940 | 948 | 918 | 936 | 50,200 |
2023/12/28 | 918 | 942 | 916 | 935 | 56,400 |
2023/12/27 | 912 | 914 | 886 | 904 | 58,700 |
2023/12/26 | 913 | 924 | 887 | 914 | 143,000 |
2023/12/25 | 922 | 953 | 914 | 928 | 138,700 |
2023/12/22 | 877 | 932 | 870 | 931 | 143,800 |
2023/12/21 | 860 | 876 | 851 | 873 | 17,300 |
2023/12/20 | 870 | 877 | 850 | 863 | 41,700 |
2023/12/19 | 866 | 877 | 850 | 851 | 35,600 |
2023/12/18 | 871 | 871 | 845 | 861 | 99,500 |
2023/12/15 | 821 | 890 | 818 | 890 | 156,600 |
2023/12/14 | 831 | 841 | 818 | 826 | 57,400 |
2023/12/13 | 845 | 870 | 830 | 831 | 73,000 |
2023/12/12 | 859 | 870 | 840 | 856 | 129,000 |
2023/12/11 | 815 | 853 | 815 | 850 | 78,900 |
2023/12/08 | 823 | 827 | 796 | 800 | 124,700 |
2023/12/07 | 847 | 851 | 827 | 835 | 89,100 |
2023/12/06 | 848 | 864 | 835 | 860 | 69,300 |
2023/12/05 | 845 | 870 | 822 | 833 | 252,400 |
2023/12/04 | 795 | 843 | 795 | 841 | 187,300 |
2023/12/01 | 755 | 811 | 755 | 807 | 303,500 |
2023/11/30 | 762 | 762 | 744 | 750 | 57,300 |
2023/11/29 | 773 | 775 | 752 | 767 | 99,100 |
2023/11/28 | 723 | 773 | 723 | 773 | 258,900 |
2023/11/27 | 718 | 727 | 710 | 718 | 63,200 |
2023/11/24 | 715 | 718 | 700 | 706 | 60,200 |
2023/11/22 | 700 | 711 | 695 | 709 | 36,400 |
2023/11/21 | 696 | 700 | 694 | 699 | 54,300 |
2023/11/20 | 694 | 701 | 691 | 695 | 34,500 |
2023/11/17 | 692 | 698 | 688 | 693 | 27,000 |
2023/11/16 | 701 | 703 | 693 | 695 | 40,100 |
2023/11/15 | 703 | 703 | 696 | 700 | 12,400 |
2023/11/14 | 699 | 701 | 690 | 693 | 15,100 |
2023/11/13 | 700 | 701 | 691 | 692 | 36,200 |
2023/11/10 | 710 | 710 | 693 | 693 | 143,800 |
2023/11/09 | 687 | 699 | 679 | 696 | 66,300 |
2023/11/08 | 688 | 689 | 674 | 679 | 52,200 |
2023/11/07 | 692 | 693 | 685 | 691 | 29,000 |
2023/11/06 | 699 | 699 | 687 | 694 | 33,400 |
2023/11/02 | 688 | 692 | 684 | 691 | 17,800 |
2023/11/01 | 680 | 691 | 680 | 688 | 18,000 |
2023/10/31 | 666 | 681 | 662 | 679 | 17,100 |
2023/10/30 | 673 | 676 | 664 | 666 | 22,700 |
2023/10/27 | 679 | 682 | 671 | 676 | 14,100 |
2023/10/26 | 673 | 677 | 666 | 671 | 20,800 |
2023/10/25 | 680 | 685 | 672 | 673 | 17,100 |
2023/10/24 | 678 | 678 | 657 | 670 | 44,400 |
2023/10/23 | 678 | 683 | 673 | 673 | 30,800 |
2023/10/20 | 686 | 686 | 679 | 683 | 18,100 |
2023/10/19 | 683 | 689 | 682 | 688 | 14,800 |
2023/10/18 | 683 | 694 | 679 | 687 | 13,100 |
2023/10/17 | 687 | 691 | 678 | 683 | 7,700 |
2023/10/16 | 685 | 687 | 674 | 677 | 32,200 |
2023/10/13 | 701 | 701 | 686 | 686 | 43,200 |
2023/10/12 | 703 | 704 | 695 | 704 | 17,700 |
2023/10/11 | 713 | 713 | 698 | 698 | 18,000 |
2023/10/10 | 703 | 715 | 703 | 710 | 30,200 |
2023/10/06 | 691 | 707 | 691 | 703 | 19,600 |
2023/10/05 | 684 | 697 | 678 | 695 | 22,800 |
2023/10/04 | 690 | 698 | 673 | 681 | 55,400 |
2023/10/03 | 724 | 724 | 705 | 706 | 51,400 |
2023/10/02 | 731 | 743 | 725 | 728 | 61,200 |
2023/09/29 | 729 | 735 | 717 | 725 | 34,700 |
2023/09/28 | 735 | 740 | 715 | 722 | 34,600 |
2023/09/27 | 730 | 741 | 728 | 735 | 34,400 |
2023/09/26 | 738 | 738 | 729 | 731 | 13,400 |
2023/09/25 | 723 | 738 | 722 | 735 | 28,400 |
2023/09/22 | 732 | 732 | 717 | 725 | 25,400 |
2023/09/21 | 722 | 739 | 722 | 732 | 35,900 |
2023/09/20 | 741 | 743 | 726 | 726 | 32,800 |
2023/09/19 | 735 | 741 | 730 | 741 | 20,200 |
2023/09/15 | 737 | 745 | 733 | 735 | 32,000 |
2023/09/14 | 739 | 745 | 732 | 742 | 21,000 |
2023/09/13 | 739 | 749 | 739 | 739 | 38,500 |
2023/09/12 | 733 | 747 | 732 | 737 | 24,500 |
2023/09/11 | 738 | 743 | 723 | 727 | 47,000 |
2023/09/08 | 744 | 753 | 735 | 738 | 63,900 |
2023/09/07 | 739 | 755 | 738 | 750 | 115,800 |
2023/09/06 | 741 | 749 | 733 | 735 | 84,000 |
2023/09/05 | 711 | 745 | 708 | 744 | 166,000 |
2023/09/04 | 719 | 721 | 711 | 715 | 36,200 |
2023/09/01 | 719 | 727 | 711 | 721 | 50,700 |
2023/08/31 | 714 | 726 | 713 | 723 | 66,100 |
2023/08/30 | 706 | 725 | 704 | 709 | 141,700 |
2023/08/29 | 687 | 700 | 687 | 700 | 222,800 |
2023/08/28 | 708 | 719 | 685 | 686 | 356,700 |
2023/08/25 | 711 | 738 | 710 | 738 | 124,800 |
2023/08/24 | 727 | 730 | 715 | 722 | 74,400 |
2023/08/23 | 704 | 730 | 704 | 727 | 83,000 |
2023/08/22 | 700 | 703 | 685 | 703 | 63,900 |
2023/08/21 | 686 | 708 | 684 | 707 | 54,300 |
2023/08/18 | 701 | 701 | 681 | 681 | 75,000 |
2023/08/17 | 712 | 712 | 678 | 702 | 187,100 |
2023/08/16 | 684 | 717 | 679 | 712 | 298,300 |
2023/08/15 | 653 | 678 | 639 | 674 | 291,700 |
2023/08/14 | 627 | 644 | 625 | 640 | 94,300 |
2023/08/10 | 619 | 633 | 613 | 627 | 106,200 |
2023/08/09 | 625 | 625 | 614 | 619 | 50,000 |
2023/08/08 | 610 | 629 | 608 | 628 | 104,600 |
2023/08/07 | 605 | 620 | 598 | 608 | 165,800 |
2023/08/04 | 602 | 606 | 597 | 600 | 26,800 |
2023/08/03 | 614 | 614 | 602 | 606 | 53,800 |
2023/08/02 | 618 | 621 | 609 | 612 | 36,300 |
2023/08/01 | 623 | 631 | 620 | 620 | 16,500 |
2023/07/31 | 624 | 633 | 616 | 624 | 25,400 |
2023/07/28 | 623 | 623 | 610 | 622 | 26,600 |
2023/07/27 | 624 | 627 | 620 | 627 | 18,700 |
2023/07/26 | 621 | 624 | 617 | 622 | 7,500 |
2023/07/25 | 626 | 628 | 621 | 621 | 18,900 |
2023/07/24 | 618 | 630 | 614 | 629 | 85,100 |
2023/07/21 | 621 | 622 | 602 | 614 | 45,600 |
2023/07/20 | 614 | 634 | 614 | 618 | 109,900 |
2023/07/19 | 612 | 618 | 610 | 613 | 33,900 |
2023/07/18 | 601 | 608 | 598 | 605 | 18,800 |
2023/07/14 | 604 | 605 | 599 | 601 | 15,000 |
2023/07/13 | 600 | 607 | 594 | 603 | 30,000 |
2023/07/12 | 607 | 607 | 595 | 600 | 36,600 |
2023/07/11 | 606 | 609 | 604 | 608 | 31,200 |
2023/07/10 | 604 | 608 | 603 | 605 | 19,500 |
2023/07/07 | 609 | 610 | 600 | 606 | 28,200 |
2023/07/06 | 609 | 621 | 609 | 611 | 31,700 |
2023/07/05 | 615 | 620 | 611 | 613 | 24,300 |
2023/07/04 | 618 | 622 | 611 | 621 | 32,100 |