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 |
|---|---|---|---|---|---|
| 2024/07/26 | 849 | 857 | 846 | 852 | 30,000 |
| 2024/07/25 | 860 | 860 | 843 | 848 | 56,900 |
| 2024/07/24 | 866 | 879 | 861 | 875 | 67,900 |
| 2024/07/23 | 849 | 864 | 849 | 861 | 64,000 |
| 2024/07/22 | 854 | 854 | 843 | 846 | 55,300 |
| 2024/07/19 | 847 | 852 | 844 | 847 | 37,800 |
| 2024/07/18 | 848 | 850 | 842 | 846 | 20,000 |
| 2024/07/17 | 840 | 854 | 840 | 850 | 39,500 |
| 2024/07/16 | 832 | 842 | 832 | 838 | 35,500 |
| 2024/07/12 | 817 | 830 | 816 | 829 | 34,500 |
| 2024/07/11 | 819 | 832 | 815 | 825 | 50,900 |
| 2024/07/10 | 819 | 825 | 815 | 815 | 21,600 |
| 2024/07/09 | 815 | 823 | 811 | 818 | 32,600 |
| 2024/07/08 | 822 | 823 | 816 | 818 | 17,800 |
| 2024/07/05 | 807 | 815 | 805 | 815 | 25,100 |
| 2024/07/04 | 803 | 809 | 802 | 807 | 7,000 |
| 2024/07/03 | 809 | 809 | 796 | 802 | 51,000 |
| 2024/07/02 | 816 | 818 | 810 | 810 | 33,100 |
| 2024/07/01 | 826 | 827 | 814 | 816 | 22,600 |
| 2024/06/28 | 820 | 822 | 813 | 820 | 18,400 |
| 2024/06/27 | 816 | 821 | 816 | 820 | 10,900 |
| 2024/06/26 | 824 | 827 | 813 | 813 | 29,100 |
| 2024/06/25 | 829 | 829 | 815 | 817 | 50,100 |
| 2024/06/24 | 827 | 832 | 818 | 823 | 20,500 |
| 2024/06/21 | 834 | 834 | 814 | 822 | 32,600 |
| 2024/06/20 | 830 | 845 | 820 | 824 | 32,200 |
| 2024/06/19 | 823 | 832 | 817 | 827 | 36,400 |
| 2024/06/18 | 803 | 815 | 803 | 808 | 24,000 |
| 2024/06/17 | 807 | 807 | 790 | 791 | 10,000 |
| 2024/06/14 | 790 | 808 | 790 | 806 | 17,700 |
| 2024/06/13 | 793 | 797 | 788 | 790 | 13,400 |
| 2024/06/12 | 793 | 798 | 789 | 793 | 11,400 |
| 2024/06/11 | 795 | 801 | 791 | 792 | 10,000 |
| 2024/06/10 | 797 | 803 | 792 | 792 | 18,000 |
| 2024/06/07 | 800 | 802 | 789 | 790 | 18,400 |
| 2024/06/06 | 802 | 806 | 789 | 796 | 44,800 |
| 2024/06/05 | 820 | 820 | 800 | 800 | 30,000 |
| 2024/06/04 | 819 | 836 | 819 | 825 | 37,900 |
| 2024/06/03 | 830 | 830 | 822 | 828 | 23,000 |
| 2024/05/31 | 817 | 828 | 813 | 828 | 15,700 |
| 2024/05/30 | 810 | 818 | 805 | 809 | 49,900 |
| 2024/05/29 | 829 | 830 | 815 | 818 | 43,300 |
| 2024/05/28 | 837 | 838 | 828 | 828 | 26,000 |
| 2024/05/27 | 849 | 856 | 836 | 836 | 28,300 |
| 2024/05/24 | 838 | 843 | 833 | 837 | 26,400 |
| 2024/05/23 | 863 | 863 | 847 | 849 | 22,200 |
| 2024/05/22 | 857 | 861 | 838 | 857 | 68,200 |
| 2024/05/21 | 862 | 873 | 856 | 856 | 61,900 |
| 2024/05/20 | 852 | 867 | 852 | 862 | 50,700 |
| 2024/05/17 | 843 | 854 | 842 | 852 | 28,500 |
| 2024/05/16 | 862 | 862 | 838 | 840 | 43,700 |
| 2024/05/15 | 880 | 886 | 855 | 855 | 89,800 |
| 2024/05/14 | 892 | 892 | 875 | 880 | 36,600 |
| 2024/05/13 | 892 | 899 | 878 | 886 | 49,900 |
| 2024/05/10 | 890 | 920 | 878 | 899 | 279,100 |
| 2024/05/09 | 879 | 879 | 841 | 856 | 129,400 |
| 2024/05/08 | 874 | 882 | 870 | 872 | 35,000 |
| 2024/05/07 | 866 | 880 | 859 | 880 | 48,800 |
| 2024/05/02 | 858 | 872 | 854 | 863 | 74,400 |
| 2024/05/01 | 853 | 866 | 850 | 858 | 24,500 |
| 2024/04/30 | 855 | 870 | 853 | 865 | 53,200 |
| 2024/04/26 | 843 | 861 | 839 | 855 | 68,700 |
| 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 |