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 |
|---|---|---|---|---|---|
| 2025/06/30 | 1,329 | 1,365 | 1,301 | 1,337 | 191,400 |
| 2025/06/27 | 1,312 | 1,319 | 1,283 | 1,308 | 81,800 |
| 2025/06/26 | 1,315 | 1,333 | 1,302 | 1,310 | 82,900 |
| 2025/06/25 | 1,345 | 1,347 | 1,310 | 1,318 | 85,500 |
| 2025/06/24 | 1,341 | 1,365 | 1,320 | 1,350 | 117,300 |
| 2025/06/23 | 1,331 | 1,335 | 1,296 | 1,329 | 204,100 |
| 2025/06/20 | 1,381 | 1,390 | 1,342 | 1,343 | 112,300 |
| 2025/06/19 | 1,359 | 1,405 | 1,355 | 1,391 | 82,900 |
| 2025/06/18 | 1,370 | 1,389 | 1,365 | 1,370 | 84,700 |
| 2025/06/17 | 1,331 | 1,409 | 1,330 | 1,391 | 260,200 |
| 2025/06/16 | 1,341 | 1,349 | 1,330 | 1,332 | 38,400 |
| 2025/06/13 | 1,378 | 1,392 | 1,340 | 1,340 | 140,400 |
| 2025/06/12 | 1,406 | 1,406 | 1,376 | 1,378 | 127,000 |
| 2025/06/11 | 1,406 | 1,427 | 1,404 | 1,406 | 98,600 |
| 2025/06/10 | 1,419 | 1,419 | 1,392 | 1,406 | 119,400 |
| 2025/06/09 | 1,395 | 1,427 | 1,374 | 1,399 | 147,500 |
| 2025/06/06 | 1,375 | 1,394 | 1,358 | 1,389 | 105,100 |
| 2025/06/05 | 1,355 | 1,361 | 1,337 | 1,357 | 79,900 |
| 2025/06/04 | 1,361 | 1,371 | 1,340 | 1,366 | 84,600 |
| 2025/06/03 | 1,352 | 1,362 | 1,335 | 1,354 | 136,800 |
| 2025/06/02 | 1,315 | 1,386 | 1,310 | 1,367 | 304,600 |
| 2025/05/30 | 1,293 | 1,324 | 1,287 | 1,304 | 221,700 |
| 2025/05/29 | 1,296 | 1,311 | 1,275 | 1,279 | 133,700 |
| 2025/05/28 | 1,241 | 1,300 | 1,240 | 1,294 | 262,300 |
| 2025/05/27 | 1,225 | 1,242 | 1,213 | 1,241 | 86,100 |
| 2025/05/26 | 1,257 | 1,268 | 1,221 | 1,231 | 75,500 |
| 2025/05/23 | 1,218 | 1,233 | 1,201 | 1,232 | 83,500 |
| 2025/05/22 | 1,234 | 1,237 | 1,198 | 1,214 | 166,500 |
| 2025/05/21 | 1,236 | 1,270 | 1,230 | 1,257 | 231,100 |
| 2025/05/20 | 1,240 | 1,244 | 1,217 | 1,226 | 163,100 |
| 2025/05/19 | 1,162 | 1,213 | 1,162 | 1,210 | 187,900 |
| 2025/05/16 | 1,166 | 1,176 | 1,147 | 1,154 | 84,500 |
| 2025/05/15 | 1,167 | 1,167 | 1,139 | 1,165 | 82,800 |
| 2025/05/14 | 1,174 | 1,174 | 1,136 | 1,153 | 242,900 |
| 2025/05/13 | 1,249 | 1,249 | 1,151 | 1,169 | 461,200 |
| 2025/05/12 | 1,237 | 1,245 | 1,216 | 1,230 | 192,000 |
| 2025/05/09 | 1,205 | 1,219 | 1,197 | 1,218 | 55,100 |
| 2025/05/08 | 1,217 | 1,224 | 1,192 | 1,194 | 76,500 |
| 2025/05/07 | 1,181 | 1,210 | 1,172 | 1,207 | 82,100 |
| 2025/05/02 | 1,184 | 1,188 | 1,165 | 1,175 | 124,300 |
| 2025/05/01 | 1,211 | 1,213 | 1,188 | 1,193 | 90,300 |
| 2025/04/30 | 1,216 | 1,226 | 1,200 | 1,217 | 53,700 |
| 2025/04/28 | 1,199 | 1,218 | 1,188 | 1,218 | 80,700 |
| 2025/04/25 | 1,211 | 1,219 | 1,198 | 1,198 | 116,500 |
| 2025/04/24 | 1,250 | 1,259 | 1,203 | 1,209 | 147,100 |
| 2025/04/23 | 1,232 | 1,246 | 1,201 | 1,245 | 184,100 |
| 2025/04/22 | 1,203 | 1,226 | 1,190 | 1,202 | 106,300 |
| 2025/04/21 | 1,223 | 1,232 | 1,193 | 1,201 | 108,500 |
| 2025/04/18 | 1,171 | 1,231 | 1,159 | 1,230 | 195,200 |
| 2025/04/17 | 1,169 | 1,187 | 1,154 | 1,161 | 93,000 |
| 2025/04/16 | 1,154 | 1,179 | 1,141 | 1,169 | 128,000 |
| 2025/04/15 | 1,155 | 1,178 | 1,135 | 1,140 | 144,400 |
| 2025/04/14 | 1,107 | 1,145 | 1,103 | 1,140 | 214,300 |
| 2025/04/11 | 1,063 | 1,091 | 1,042 | 1,090 | 153,400 |
| 2025/04/10 | 1,100 | 1,105 | 1,072 | 1,093 | 262,800 |
| 2025/04/09 | 1,032 | 1,035 | 986 | 1,018 | 270,800 |
| 2025/04/08 | 1,050 | 1,079 | 1,032 | 1,062 | 282,800 |
| 2025/04/07 | 977 | 1,024 | 946 | 974 | 343,700 |
| 2025/04/04 | 1,080 | 1,104 | 1,012 | 1,082 | 514,300 |
| 2025/04/03 | 1,060 | 1,140 | 1,054 | 1,128 | 287,300 |
| 2025/04/02 | 1,170 | 1,200 | 1,111 | 1,142 | 531,700 |
| 2025/04/01 | 1,153 | 1,177 | 1,145 | 1,163 | 264,000 |
| 2025/03/31 | 1,104 | 1,133 | 1,087 | 1,111 | 264,800 |
| 2025/03/28 | 1,095 | 1,141 | 1,093 | 1,112 | 297,100 |
| 2025/03/27 | 1,068 | 1,094 | 1,055 | 1,085 | 265,200 |
| 2025/03/26 | 1,071 | 1,076 | 1,050 | 1,053 | 157,100 |
| 2025/03/25 | 1,039 | 1,069 | 1,032 | 1,058 | 281,700 |
| 2025/03/24 | 1,042 | 1,045 | 1,018 | 1,031 | 102,200 |
| 2025/03/21 | 1,033 | 1,048 | 1,033 | 1,038 | 59,200 |
| 2025/03/19 | 993 | 1,046 | 993 | 1,026 | 168,100 |
| 2025/03/18 | 998 | 1,000 | 990 | 992 | 19,100 |
| 2025/03/17 | 976 | 992 | 974 | 990 | 28,000 |
| 2025/03/14 | 975 | 983 | 965 | 965 | 42,400 |
| 2025/03/13 | 969 | 979 | 963 | 972 | 55,200 |
| 2025/03/12 | 975 | 978 | 958 | 964 | 153,300 |
| 2025/03/11 | 991 | 991 | 956 | 979 | 137,700 |
| 2025/03/10 | 983 | 1,017 | 981 | 1,000 | 76,100 |
| 2025/03/07 | 990 | 990 | 979 | 981 | 34,600 |
| 2025/03/06 | 1,000 | 1,000 | 985 | 994 | 53,100 |
| 2025/03/05 | 992 | 1,000 | 983 | 995 | 25,400 |
| 2025/03/04 | 1,005 | 1,006 | 981 | 994 | 72,500 |
| 2025/03/03 | 994 | 1,010 | 994 | 1,008 | 92,300 |
| 2025/02/28 | 984 | 1,000 | 967 | 979 | 92,200 |
| 2025/02/27 | 991 | 1,002 | 980 | 990 | 86,200 |
| 2025/02/26 | 977 | 995 | 967 | 991 | 94,000 |
| 2025/02/25 | 982 | 1,000 | 976 | 976 | 45,800 |
| 2025/02/21 | 962 | 1,003 | 962 | 997 | 127,500 |
| 2025/02/20 | 988 | 998 | 960 | 961 | 197,200 |
| 2025/02/19 | 994 | 1,012 | 989 | 989 | 77,600 |
| 2025/02/18 | 930 | 1,020 | 930 | 1,000 | 294,900 |
| 2025/02/17 | 925 | 932 | 924 | 929 | 61,200 |
| 2025/02/14 | 935 | 941 | 923 | 928 | 62,100 |
| 2025/02/13 | 928 | 943 | 928 | 943 | 68,800 |
| 2025/02/12 | 927 | 933 | 916 | 923 | 55,300 |
| 2025/02/10 | 893 | 940 | 878 | 935 | 323,800 |
| 2025/02/07 | 911 | 925 | 907 | 923 | 122,500 |
| 2025/02/06 | 900 | 909 | 893 | 906 | 99,700 |
| 2025/02/05 | 897 | 899 | 890 | 898 | 27,600 |
| 2025/02/04 | 894 | 898 | 887 | 895 | 57,300 |
| 2025/02/03 | 892 | 892 | 881 | 888 | 37,500 |
| 2025/01/31 | 896 | 899 | 887 | 893 | 67,300 |
| 2025/01/30 | 889 | 889 | 874 | 885 | 30,200 |
| 2025/01/29 | 885 | 890 | 882 | 889 | 70,100 |
| 2025/01/28 | 872 | 885 | 867 | 878 | 55,000 |
| 2025/01/27 | 851 | 876 | 846 | 872 | 97,500 |
| 2025/01/24 | 839 | 845 | 829 | 836 | 33,300 |
| 2025/01/23 | 844 | 847 | 836 | 839 | 39,800 |
| 2025/01/22 | 843 | 847 | 831 | 843 | 33,100 |
| 2025/01/21 | 860 | 863 | 838 | 840 | 104,900 |
| 2025/01/20 | 847 | 853 | 843 | 853 | 52,200 |
| 2025/01/17 | 840 | 848 | 833 | 841 | 45,400 |
| 2025/01/16 | 828 | 842 | 828 | 841 | 36,800 |
| 2025/01/15 | 826 | 826 | 818 | 821 | 16,500 |
| 2025/01/14 | 820 | 826 | 815 | 824 | 33,800 |
| 2025/01/10 | 822 | 826 | 820 | 823 | 16,300 |
| 2025/01/09 | 843 | 843 | 822 | 828 | 38,000 |
| 2025/01/08 | 848 | 848 | 838 | 843 | 37,500 |
| 2025/01/07 | 836 | 850 | 834 | 848 | 77,600 |
| 2025/01/06 | 839 | 844 | 833 | 836 | 36,800 |
| 2024/12/30 | 804 | 836 | 804 | 832 | 67,800 |
| 2024/12/27 | 809 | 809 | 801 | 804 | 24,300 |
| 2024/12/26 | 803 | 803 | 796 | 800 | 144,800 |
| 2024/12/25 | 807 | 809 | 802 | 803 | 45,700 |
| 2024/12/24 | 809 | 814 | 805 | 808 | 31,400 |
| 2024/12/23 | 819 | 819 | 807 | 808 | 30,100 |
| 2024/12/20 | 819 | 820 | 811 | 814 | 28,400 |
| 2024/12/19 | 807 | 814 | 807 | 810 | 11,000 |
| 2024/12/18 | 818 | 820 | 812 | 813 | 12,100 |
| 2024/12/17 | 822 | 822 | 812 | 818 | 17,000 |
| 2024/12/16 | 820 | 825 | 812 | 816 | 32,100 |
| 2024/12/13 | 817 | 818 | 808 | 810 | 25,300 |
| 2024/12/12 | 830 | 830 | 818 | 820 | 12,200 |
| 2024/12/11 | 824 | 825 | 817 | 824 | 7,400 |
| 2024/12/10 | 820 | 828 | 810 | 824 | 31,800 |
| 2024/12/09 | 820 | 825 | 814 | 816 | 86,700 |
| 2024/12/06 | 825 | 825 | 812 | 812 | 9,800 |
| 2024/12/05 | 830 | 830 | 821 | 822 | 11,000 |
| 2024/12/04 | 833 | 833 | 819 | 823 | 62,900 |
| 2024/12/03 | 827 | 838 | 817 | 834 | 68,000 |
| 2024/12/02 | 804 | 827 | 795 | 823 | 82,600 |
| 2024/11/29 | 811 | 816 | 803 | 808 | 20,000 |
| 2024/11/28 | 789 | 808 | 785 | 808 | 33,300 |
| 2024/11/27 | 800 | 800 | 784 | 788 | 24,300 |
| 2024/11/26 | 804 | 810 | 797 | 798 | 24,500 |
| 2024/11/25 | 810 | 810 | 798 | 800 | 40,500 |
| 2024/11/22 | 803 | 816 | 803 | 807 | 24,100 |
| 2024/11/21 | 803 | 805 | 798 | 800 | 17,600 |
| 2024/11/20 | 800 | 807 | 797 | 797 | 12,900 |
| 2024/11/19 | 787 | 806 | 787 | 805 | 51,100 |
| 2024/11/18 | 782 | 785 | 763 | 785 | 55,900 |
| 2024/11/15 | 771 | 782 | 765 | 782 | 50,400 |
| 2024/11/14 | 771 | 782 | 761 | 773 | 40,200 |
| 2024/11/13 | 767 | 777 | 766 | 770 | 43,700 |
| 2024/11/12 | 780 | 780 | 766 | 772 | 78,800 |
| 2024/11/11 | 805 | 810 | 774 | 778 | 235,000 |
| 2024/11/08 | 764 | 776 | 758 | 776 | 92,900 |
| 2024/11/07 | 759 | 766 | 755 | 766 | 38,300 |
| 2024/11/06 | 751 | 760 | 749 | 756 | 29,800 |
| 2024/11/05 | 736 | 758 | 736 | 751 | 27,300 |
| 2024/11/01 | 739 | 739 | 732 | 734 | 22,400 |
| 2024/10/31 | 745 | 751 | 743 | 746 | 8,900 |
| 2024/10/30 | 755 | 755 | 742 | 745 | 27,600 |
| 2024/10/29 | 740 | 760 | 731 | 755 | 35,500 |
| 2024/10/28 | 718 | 745 | 718 | 740 | 21,600 |
| 2024/10/25 | 738 | 738 | 721 | 725 | 14,700 |
| 2024/10/24 | 730 | 736 | 725 | 736 | 21,900 |
| 2024/10/23 | 752 | 752 | 734 | 736 | 38,400 |
| 2024/10/22 | 761 | 761 | 752 | 752 | 31,400 |
| 2024/10/21 | 760 | 760 | 756 | 759 | 13,700 |
| 2024/10/18 | 760 | 764 | 757 | 759 | 25,900 |
| 2024/10/17 | 760 | 763 | 753 | 760 | 15,600 |
| 2024/10/16 | 755 | 760 | 752 | 756 | 9,700 |
| 2024/10/15 | 760 | 765 | 760 | 760 | 7,500 |
| 2024/10/11 | 760 | 764 | 759 | 760 | 32,600 |
| 2024/10/10 | 765 | 768 | 755 | 760 | 15,000 |
| 2024/10/09 | 760 | 764 | 755 | 760 | 12,300 |
| 2024/10/08 | 759 | 764 | 750 | 760 | 15,700 |
| 2024/10/07 | 764 | 769 | 760 | 760 | 9,500 |
| 2024/10/04 | 762 | 769 | 757 | 764 | 4,300 |
| 2024/10/03 | 771 | 771 | 758 | 760 | 15,800 |
| 2024/10/02 | 763 | 771 | 757 | 760 | 21,400 |
| 2024/10/01 | 769 | 769 | 757 | 765 | 14,900 |
| 2024/09/30 | 769 | 784 | 745 | 757 | 62,900 |
| 2024/09/27 | 755 | 785 | 751 | 784 | 87,500 |
| 2024/09/26 | 749 | 756 | 748 | 749 | 15,800 |
| 2024/09/25 | 740 | 749 | 739 | 745 | 29,700 |
| 2024/09/24 | 746 | 749 | 734 | 746 | 25,700 |
| 2024/09/20 | 749 | 749 | 732 | 739 | 27,500 |
| 2024/09/19 | 735 | 743 | 723 | 738 | 30,200 |
| 2024/09/18 | 724 | 725 | 712 | 722 | 21,800 |
| 2024/09/17 | 737 | 737 | 702 | 715 | 45,400 |
| 2024/09/13 | 732 | 737 | 723 | 728 | 15,000 |
| 2024/09/12 | 735 | 745 | 730 | 735 | 34,900 |
| 2024/09/11 | 740 | 740 | 711 | 725 | 31,300 |
| 2024/09/10 | 737 | 739 | 729 | 737 | 7,900 |
| 2024/09/09 | 709 | 733 | 707 | 728 | 44,700 |
| 2024/09/06 | 747 | 747 | 720 | 724 | 66,000 |
| 2024/09/05 | 739 | 756 | 739 | 746 | 28,800 |
| 2024/09/04 | 751 | 760 | 741 | 747 | 62,200 |
| 2024/09/03 | 768 | 775 | 765 | 770 | 51,300 |