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 |
|---|---|---|---|---|---|
| 2026/06/15 | 1,203 | 1,275 | 1,203 | 1,270 | 100,900 |
| 2026/06/12 | 1,185 | 1,206 | 1,185 | 1,203 | 43,100 |
| 2026/06/11 | 1,182 | 1,190 | 1,176 | 1,182 | 34,500 |
| 2026/06/10 | 1,189 | 1,206 | 1,175 | 1,193 | 56,900 |
| 2026/06/09 | 1,187 | 1,202 | 1,172 | 1,174 | 37,500 |
| 2026/06/08 | 1,160 | 1,190 | 1,159 | 1,187 | 51,100 |
| 2026/06/05 | 1,169 | 1,194 | 1,169 | 1,185 | 40,400 |
| 2026/06/04 | 1,171 | 1,198 | 1,166 | 1,168 | 78,300 |
| 2026/06/03 | 1,155 | 1,176 | 1,147 | 1,171 | 51,100 |
| 2026/06/02 | 1,202 | 1,211 | 1,147 | 1,155 | 130,400 |
| 2026/06/01 | 1,215 | 1,215 | 1,172 | 1,172 | 37,600 |
| 2026/05/29 | 1,188 | 1,230 | 1,188 | 1,215 | 55,900 |
| 2026/05/28 | 1,193 | 1,210 | 1,182 | 1,194 | 43,000 |
| 2026/05/27 | 1,169 | 1,204 | 1,156 | 1,200 | 79,700 |
| 2026/05/26 | 1,160 | 1,172 | 1,141 | 1,155 | 62,400 |
| 2026/05/25 | 1,180 | 1,186 | 1,159 | 1,166 | 35,800 |
| 2026/05/22 | 1,210 | 1,210 | 1,167 | 1,173 | 79,600 |
| 2026/05/21 | 1,206 | 1,224 | 1,191 | 1,207 | 77,200 |
| 2026/05/20 | 1,221 | 1,221 | 1,183 | 1,186 | 93,300 |
| 2026/05/19 | 1,270 | 1,270 | 1,222 | 1,234 | 101,600 |
| 2026/05/18 | 1,248 | 1,264 | 1,240 | 1,264 | 110,000 |
| 2026/05/15 | 1,230 | 1,264 | 1,226 | 1,248 | 93,900 |
| 2026/05/14 | 1,264 | 1,264 | 1,235 | 1,249 | 137,300 |
| 2026/05/13 | 1,235 | 1,300 | 1,195 | 1,270 | 335,200 |
| 2026/05/12 | 1,211 | 1,226 | 1,193 | 1,221 | 129,100 |
| 2026/05/11 | 1,190 | 1,219 | 1,189 | 1,211 | 70,000 |
| 2026/05/08 | 1,174 | 1,186 | 1,140 | 1,185 | 93,800 |
| 2026/05/07 | 1,158 | 1,174 | 1,140 | 1,174 | 149,000 |
| 2026/05/01 | 1,158 | 1,158 | 1,132 | 1,147 | 78,000 |
| 2026/04/30 | 1,130 | 1,157 | 1,123 | 1,152 | 63,900 |
| 2026/04/28 | 1,119 | 1,145 | 1,119 | 1,145 | 71,000 |
| 2026/04/27 | 1,126 | 1,134 | 1,117 | 1,119 | 80,600 |
| 2026/04/24 | 1,149 | 1,154 | 1,130 | 1,130 | 124,300 |
| 2026/04/23 | 1,153 | 1,161 | 1,141 | 1,143 | 29,100 |
| 2026/04/22 | 1,184 | 1,184 | 1,159 | 1,159 | 40,600 |
| 2026/04/21 | 1,184 | 1,191 | 1,175 | 1,185 | 46,400 |
| 2026/04/20 | 1,180 | 1,195 | 1,180 | 1,184 | 22,600 |
| 2026/04/17 | 1,182 | 1,193 | 1,176 | 1,179 | 44,600 |
| 2026/04/16 | 1,189 | 1,209 | 1,181 | 1,181 | 65,000 |
| 2026/04/15 | 1,193 | 1,212 | 1,180 | 1,188 | 75,800 |
| 2026/04/14 | 1,185 | 1,202 | 1,185 | 1,197 | 55,800 |
| 2026/04/13 | 1,188 | 1,196 | 1,173 | 1,181 | 36,900 |
| 2026/04/10 | 1,196 | 1,208 | 1,182 | 1,188 | 59,000 |
| 2026/04/09 | 1,185 | 1,200 | 1,179 | 1,200 | 81,000 |
| 2026/04/08 | 1,174 | 1,196 | 1,174 | 1,191 | 45,500 |
| 2026/04/07 | 1,153 | 1,173 | 1,148 | 1,158 | 35,200 |
| 2026/04/06 | 1,153 | 1,163 | 1,145 | 1,152 | 34,300 |
| 2026/04/03 | 1,168 | 1,168 | 1,144 | 1,157 | 32,200 |
| 2026/03/27 | 1,167 | 1,181 | 1,161 | 1,174 | 127,900 |
| 2026/03/26 | 1,198 | 1,198 | 1,154 | 1,167 | 93,000 |
| 2026/03/25 | 1,190 | 1,196 | 1,172 | 1,191 | 148,200 |
| 2026/03/24 | 1,171 | 1,187 | 1,161 | 1,179 | 298,700 |
| 2026/03/23 | 1,095 | 1,095 | 1,055 | 1,061 | 197,100 |
| 2026/03/19 | 1,148 | 1,150 | 1,120 | 1,120 | 75,900 |
| 2026/03/18 | 1,170 | 1,172 | 1,157 | 1,169 | 49,600 |
| 2026/03/17 | 1,171 | 1,178 | 1,144 | 1,155 | 67,800 |
| 2026/03/16 | 1,150 | 1,163 | 1,135 | 1,151 | 68,100 |
| 2026/03/13 | 1,161 | 1,168 | 1,152 | 1,155 | 60,200 |
| 2026/03/12 | 1,187 | 1,192 | 1,166 | 1,173 | 75,300 |
| 2026/03/11 | 1,215 | 1,218 | 1,203 | 1,208 | 44,500 |
| 2026/03/10 | 1,175 | 1,216 | 1,175 | 1,203 | 46,600 |
| 2026/03/09 | 1,146 | 1,165 | 1,133 | 1,164 | 125,500 |
| 2026/03/06 | 1,195 | 1,211 | 1,185 | 1,206 | 51,100 |
| 2026/03/05 | 1,197 | 1,215 | 1,192 | 1,198 | 101,800 |
| 2026/03/04 | 1,199 | 1,200 | 1,136 | 1,148 | 183,600 |
| 2026/03/03 | 1,241 | 1,258 | 1,220 | 1,221 | 69,300 |
| 2026/03/02 | 1,253 | 1,266 | 1,240 | 1,258 | 82,300 |
| 2026/02/27 | 1,274 | 1,288 | 1,269 | 1,283 | 58,400 |
| 2026/02/26 | 1,249 | 1,276 | 1,244 | 1,269 | 87,600 |
| 2026/02/25 | 1,221 | 1,244 | 1,216 | 1,237 | 65,300 |
| 2026/02/24 | 1,220 | 1,228 | 1,209 | 1,220 | 72,100 |
| 2026/02/20 | 1,230 | 1,231 | 1,216 | 1,223 | 56,600 |
| 2026/02/19 | 1,235 | 1,240 | 1,226 | 1,238 | 34,000 |
| 2026/02/18 | 1,212 | 1,247 | 1,210 | 1,235 | 62,900 |
| 2026/02/17 | 1,228 | 1,230 | 1,207 | 1,208 | 53,400 |
| 2026/02/16 | 1,234 | 1,241 | 1,218 | 1,227 | 112,000 |
| 2026/02/13 | 1,236 | 1,236 | 1,214 | 1,224 | 70,500 |
| 2026/02/12 | 1,230 | 1,252 | 1,219 | 1,234 | 149,900 |
| 2026/02/10 | 1,211 | 1,245 | 1,191 | 1,216 | 396,900 |
| 2026/02/09 | 1,282 | 1,287 | 1,248 | 1,271 | 332,000 |
| 2026/02/06 | 1,245 | 1,247 | 1,226 | 1,239 | 130,400 |
| 2026/02/05 | 1,212 | 1,230 | 1,205 | 1,230 | 115,900 |
| 2026/02/04 | 1,172 | 1,201 | 1,171 | 1,194 | 82,800 |
| 2026/02/03 | 1,163 | 1,180 | 1,163 | 1,171 | 102,700 |
| 2026/02/02 | 1,177 | 1,177 | 1,151 | 1,153 | 57,600 |
| 2026/01/30 | 1,154 | 1,171 | 1,150 | 1,171 | 77,600 |
| 2026/01/29 | 1,133 | 1,146 | 1,121 | 1,143 | 64,000 |
| 2026/01/28 | 1,138 | 1,139 | 1,123 | 1,133 | 65,900 |
| 2026/01/27 | 1,146 | 1,146 | 1,122 | 1,141 | 66,300 |
| 2026/01/26 | 1,151 | 1,151 | 1,134 | 1,141 | 93,800 |
| 2026/01/23 | 1,157 | 1,170 | 1,147 | 1,170 | 117,000 |
| 2026/01/22 | 1,147 | 1,148 | 1,134 | 1,146 | 126,300 |
| 2026/01/21 | 1,151 | 1,152 | 1,124 | 1,140 | 130,400 |
| 2026/01/20 | 1,185 | 1,185 | 1,157 | 1,158 | 80,900 |
| 2026/01/19 | 1,191 | 1,191 | 1,165 | 1,176 | 117,400 |
| 2026/01/16 | 1,193 | 1,195 | 1,180 | 1,193 | 53,200 |
| 2026/01/15 | 1,180 | 1,190 | 1,180 | 1,189 | 55,900 |
| 2026/01/14 | 1,179 | 1,192 | 1,174 | 1,182 | 100,800 |
| 2026/01/13 | 1,198 | 1,198 | 1,156 | 1,181 | 116,600 |
| 2026/01/09 | 1,188 | 1,192 | 1,177 | 1,182 | 49,700 |
| 2026/01/08 | 1,190 | 1,206 | 1,185 | 1,188 | 56,600 |
| 2026/01/07 | 1,178 | 1,194 | 1,170 | 1,185 | 61,500 |
| 2026/01/06 | 1,173 | 1,191 | 1,173 | 1,185 | 35,800 |
| 2026/01/05 | 1,190 | 1,193 | 1,165 | 1,172 | 60,100 |
| 2025/12/30 | 1,173 | 1,177 | 1,166 | 1,169 | 20,200 |
| 2025/12/29 | 1,177 | 1,183 | 1,154 | 1,173 | 77,200 |
| 2025/12/26 | 1,180 | 1,183 | 1,171 | 1,175 | 73,100 |
| 2025/12/25 | 1,152 | 1,175 | 1,152 | 1,175 | 59,600 |
| 2025/12/24 | 1,152 | 1,170 | 1,150 | 1,150 | 66,000 |
| 2025/12/23 | 1,140 | 1,153 | 1,135 | 1,146 | 113,100 |
| 2025/12/22 | 1,135 | 1,138 | 1,115 | 1,133 | 153,800 |
| 2025/12/19 | 1,126 | 1,137 | 1,121 | 1,130 | 48,800 |
| 2025/12/18 | 1,102 | 1,131 | 1,102 | 1,121 | 56,600 |
| 2025/12/17 | 1,125 | 1,125 | 1,108 | 1,108 | 34,700 |
| 2025/12/16 | 1,140 | 1,140 | 1,118 | 1,118 | 56,700 |
| 2025/12/15 | 1,133 | 1,137 | 1,119 | 1,135 | 51,900 |
| 2025/12/12 | 1,113 | 1,134 | 1,113 | 1,130 | 60,500 |
| 2025/12/11 | 1,141 | 1,141 | 1,110 | 1,110 | 39,200 |
| 2025/12/10 | 1,107 | 1,140 | 1,101 | 1,136 | 113,900 |
| 2025/12/09 | 1,131 | 1,131 | 1,093 | 1,095 | 108,800 |
| 2025/12/08 | 1,115 | 1,129 | 1,115 | 1,122 | 74,900 |
| 2025/12/05 | 1,140 | 1,140 | 1,111 | 1,115 | 98,000 |
| 2025/12/04 | 1,136 | 1,149 | 1,132 | 1,147 | 43,200 |
| 2025/12/03 | 1,154 | 1,154 | 1,120 | 1,136 | 111,500 |
| 2025/12/02 | 1,156 | 1,160 | 1,145 | 1,149 | 55,200 |
| 2025/12/01 | 1,164 | 1,164 | 1,146 | 1,146 | 88,200 |
| 2025/11/28 | 1,171 | 1,174 | 1,161 | 1,167 | 63,700 |
| 2025/11/27 | 1,178 | 1,183 | 1,168 | 1,173 | 63,200 |
| 2025/11/26 | 1,169 | 1,180 | 1,161 | 1,178 | 52,100 |
| 2025/11/25 | 1,189 | 1,189 | 1,158 | 1,169 | 76,300 |
| 2025/11/21 | 1,136 | 1,182 | 1,129 | 1,182 | 89,300 |
| 2025/11/20 | 1,156 | 1,160 | 1,130 | 1,141 | 112,600 |
| 2025/11/19 | 1,161 | 1,173 | 1,142 | 1,154 | 185,200 |
| 2025/11/18 | 1,174 | 1,186 | 1,149 | 1,161 | 92,700 |
| 2025/11/17 | 1,215 | 1,215 | 1,176 | 1,182 | 102,700 |
| 2025/11/14 | 1,213 | 1,230 | 1,205 | 1,218 | 57,600 |
| 2025/11/13 | 1,231 | 1,234 | 1,214 | 1,221 | 65,800 |
| 2025/11/12 | 1,219 | 1,244 | 1,213 | 1,234 | 52,900 |
| 2025/11/11 | 1,226 | 1,226 | 1,201 | 1,217 | 97,400 |
| 2025/11/10 | 1,227 | 1,255 | 1,214 | 1,224 | 317,000 |
| 2025/11/07 | 1,340 | 1,340 | 1,300 | 1,310 | 115,100 |
| 2025/11/06 | 1,327 | 1,341 | 1,311 | 1,335 | 97,100 |
| 2025/11/05 | 1,329 | 1,330 | 1,289 | 1,307 | 91,800 |
| 2025/11/04 | 1,301 | 1,336 | 1,292 | 1,336 | 109,000 |
| 2025/10/31 | 1,286 | 1,303 | 1,265 | 1,294 | 80,100 |
| 2025/10/30 | 1,255 | 1,283 | 1,230 | 1,278 | 78,600 |
| 2025/10/29 | 1,289 | 1,293 | 1,247 | 1,261 | 149,900 |
| 2025/10/28 | 1,321 | 1,321 | 1,289 | 1,291 | 57,500 |
| 2025/10/27 | 1,310 | 1,325 | 1,303 | 1,324 | 51,700 |
| 2025/10/24 | 1,333 | 1,334 | 1,305 | 1,305 | 49,700 |
| 2025/10/23 | 1,304 | 1,320 | 1,296 | 1,320 | 45,000 |
| 2025/10/22 | 1,295 | 1,307 | 1,292 | 1,302 | 41,000 |
| 2025/10/21 | 1,290 | 1,300 | 1,268 | 1,287 | 72,900 |
| 2025/10/20 | 1,283 | 1,288 | 1,269 | 1,272 | 53,400 |
| 2025/10/17 | 1,276 | 1,283 | 1,265 | 1,274 | 41,500 |
| 2025/10/16 | 1,294 | 1,303 | 1,276 | 1,283 | 41,600 |
| 2025/10/15 | 1,289 | 1,307 | 1,288 | 1,294 | 54,100 |
| 2025/10/14 | 1,274 | 1,283 | 1,234 | 1,276 | 140,800 |
| 2025/10/10 | 1,305 | 1,308 | 1,286 | 1,286 | 70,000 |
| 2025/10/09 | 1,326 | 1,339 | 1,308 | 1,320 | 69,400 |
| 2025/10/08 | 1,342 | 1,361 | 1,331 | 1,338 | 75,500 |
| 2025/10/07 | 1,323 | 1,346 | 1,303 | 1,330 | 94,800 |
| 2025/10/06 | 1,316 | 1,336 | 1,296 | 1,332 | 103,400 |
| 2025/10/03 | 1,286 | 1,305 | 1,282 | 1,301 | 46,900 |
| 2025/10/02 | 1,306 | 1,323 | 1,282 | 1,289 | 152,800 |
| 2025/10/01 | 1,363 | 1,364 | 1,308 | 1,332 | 163,200 |
| 2025/09/30 | 1,407 | 1,407 | 1,368 | 1,369 | 70,100 |
| 2025/09/29 | 1,393 | 1,406 | 1,365 | 1,399 | 51,600 |
| 2025/09/26 | 1,372 | 1,407 | 1,369 | 1,393 | 110,900 |
| 2025/09/25 | 1,380 | 1,390 | 1,365 | 1,373 | 53,900 |
| 2025/09/24 | 1,425 | 1,425 | 1,371 | 1,373 | 150,400 |
| 2025/09/22 | 1,441 | 1,444 | 1,408 | 1,414 | 64,500 |
| 2025/09/19 | 1,435 | 1,446 | 1,409 | 1,433 | 120,300 |
| 2025/09/18 | 1,425 | 1,431 | 1,406 | 1,420 | 77,800 |
| 2025/09/17 | 1,455 | 1,460 | 1,422 | 1,422 | 56,900 |
| 2025/09/16 | 1,459 | 1,470 | 1,439 | 1,466 | 43,100 |
| 2025/09/12 | 1,471 | 1,479 | 1,451 | 1,461 | 99,400 |
| 2025/09/11 | 1,498 | 1,498 | 1,464 | 1,472 | 42,600 |
| 2025/09/10 | 1,490 | 1,510 | 1,490 | 1,500 | 64,200 |
| 2025/09/09 | 1,484 | 1,497 | 1,473 | 1,477 | 57,300 |
| 2025/09/08 | 1,425 | 1,497 | 1,425 | 1,497 | 235,200 |
| 2025/09/05 | 1,415 | 1,423 | 1,410 | 1,420 | 51,900 |
| 2025/09/04 | 1,400 | 1,419 | 1,384 | 1,412 | 64,700 |
| 2025/09/03 | 1,400 | 1,430 | 1,390 | 1,396 | 84,400 |
| 2025/09/02 | 1,399 | 1,410 | 1,388 | 1,403 | 54,400 |
| 2025/09/01 | 1,413 | 1,414 | 1,388 | 1,396 | 119,700 |
| 2025/08/29 | 1,401 | 1,430 | 1,393 | 1,428 | 98,700 |
| 2025/08/28 | 1,427 | 1,427 | 1,398 | 1,403 | 130,100 |
| 2025/08/27 | 1,426 | 1,433 | 1,409 | 1,424 | 78,100 |
| 2025/08/26 | 1,461 | 1,461 | 1,429 | 1,429 | 80,900 |
| 2025/08/25 | 1,480 | 1,480 | 1,446 | 1,461 | 73,100 |
| 2025/08/22 | 1,489 | 1,495 | 1,462 | 1,462 | 65,100 |
| 2025/08/21 | 1,509 | 1,510 | 1,478 | 1,489 | 62,300 |
| 2025/08/20 | 1,490 | 1,511 | 1,470 | 1,508 | 99,200 |
| 2025/08/19 | 1,465 | 1,504 | 1,465 | 1,498 | 199,200 |
| 2025/08/18 | 1,462 | 1,482 | 1,459 | 1,461 | 31,100 |
| 2025/08/15 | 1,476 | 1,480 | 1,460 | 1,464 | 35,700 |
| 2025/08/14 | 1,477 | 1,482 | 1,456 | 1,476 | 84,400 |
| 2025/08/13 | 1,502 | 1,505 | 1,466 | 1,489 | 136,600 |
| 2025/08/12 | 1,507 | 1,511 | 1,487 | 1,501 | 125,900 |