日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 327 327 322 323 123,000
2007/12/27 332 332 324 328 79,000
2007/12/26 325 329 323 327 123,000
2007/12/25 325 327 322 324 161,000
2007/12/21 333 333 317 320 268,000
2007/12/20 323 328 310 318 192,000
2007/12/19 330 332 321 322 169,000
2007/12/18 331 332 325 327 402,000
2007/12/17 359 359 336 336 376,000
2007/12/14 361 362 349 354 336,000
2007/12/13 373 379 357 357 389,000
2007/12/12 355 370 354 370 256,000
2007/12/11 361 361 353 360 302,000
2007/12/10 371 371 356 360 328,000
2007/12/07 342 360 342 354 363,000
2007/12/06 341 342 331 338 271,000
2007/12/05 341 343 331 331 227,000
2007/12/04 350 355 333 340 329,000
2007/12/03 338 350 338 340 257,000
2007/11/30 344 350 322 323 211,000
2007/11/29 345 346 335 340 146,000
2007/11/28 327 338 325 330 191,000
2007/11/27 320 332 317 326 142,000
2007/11/26 324 325 315 320 264,000
2007/11/22 323 323 312 319 303,000
2007/11/21 319 319 305 309 210,000
2007/11/20 311 329 301 319 236,000
2007/11/19 327 330 314 319 80,000
2007/11/16 336 342 325 326 151,000
2007/11/15 341 343 335 340 194,000
2007/11/14 354 355 335 336 332,000
2007/11/13 337 344 335 339 140,000
2007/11/12 350 350 331 336 220,000
2007/11/09 363 370 355 359 180,000
2007/11/08 366 370 355 363 207,000
2007/11/07 398 398 376 376 347,000
2007/11/06 404 410 390 390 490,000
2007/11/05 402 402 386 389 158,000
2007/11/02 410 411 398 402 176,000
2007/11/01 425 438 413 415 173,000
2007/10/31 430 430 416 422 104,000
2007/10/30 433 440 411 430 160,000
2007/10/29 425 444 422 430 204,000
2007/10/26 421 422 404 421 170,000
2007/10/25 415 428 413 417 151,000
2007/10/24 390 420 390 410 219,000
2007/10/23 405 405 382 388 234,000
2007/10/22 408 408 387 390 264,000
2007/10/19 404 414 402 406 176,000
2007/10/18 405 413 396 399 346,000
2007/10/17 410 416 403 405 297,000
2007/10/16 446 446 421 424 166,000
2007/10/15 461 461 444 448 160,000
2007/10/12 456 470 456 460 131,000
2007/10/11 470 470 452 468 348,000
2007/10/10 493 493 461 465 407,000
2007/10/09 461 484 459 478 306,000
2007/10/05 459 468 443 451 142,000
2007/10/04 465 478 446 454 359,000
2007/10/03 443 474 443 455 229,000
2007/10/02 449 460 433 434 214,000
2007/10/01 479 479 450 450 175,000
2007/09/28 462 481 438 480 219,000
2007/09/27 419 449 413 449 299,000
2007/09/26 403 410 391 400 256,000
2007/09/25 405 416 399 403 157,000
2007/09/21 459 459 396 420 162,000
2007/09/20 452 457 432 449 102,000
2007/09/19 462 466 436 447 185,000
2007/09/18 464 473 442 442 96,000
2007/09/14 468 480 460 460 164,000
2007/09/13 485 489 461 461 126,000
2007/09/12 499 500 477 490 154,000
2007/09/11 494 498 484 495 273,000
2007/09/10 499 500 494 499 155,000
2007/09/07 492 505 492 501 119,000
2007/09/06 500 505 499 502 130,000
2007/09/05 530 535 518 518 116,000
2007/09/04 557 558 540 540 132,000
2007/09/03 546 558 543 557 166,000
2007/08/31 533 545 525 545 318,000
2007/08/30 526 546 524 539 389,000
2007/08/29 506 510 499 506 334,000
2007/08/28 515 518 503 509 439,000
2007/08/27 519 537 501 505 704,000
2007/08/24 511 519 507 512 486,000
2007/08/23 483 513 483 511 411,000
2007/08/22 494 494 472 488 153,000
2007/08/21 471 499 456 484 329,000
2007/08/20 495 500 455 461 303,000
2007/08/17 491 509 476 480 297,000
2007/08/16 512 512 492 500 187,000
2007/08/15 541 541 509 530 206,000
2007/08/14 542 553 529 542 331,000
2007/08/13 542 590 542 543 331,000
2007/08/10 552 555 528 540 500,000
2007/08/09 591 597 547 562 870,000
2007/08/08 617 622 599 601 180,000
2007/08/07 625 630 624 627 172,000
2007/08/06 602 611 601 605 112,000
2007/08/03 624 634 624 626 263,000
2007/08/02 625 650 620 624 143,000
2007/08/01 636 638 626 635 43,000
2007/07/31 636 642 628 640 248,000
2007/07/30 660 660 630 640 390,000
2007/07/27 664 670 662 663 100,000
2007/07/26 690 715 690 694 116,000
2007/07/25 678 682 660 680 342,000
2007/07/24 707 708 669 678 270,000
2007/07/23 700 712 700 707 158,000
2007/07/20 748 748 717 717 140,000
2007/07/19 730 734 717 718 91,000
2007/07/18 744 744 716 734 161,000
2007/07/17 770 770 725 755 195,000
2007/07/13 777 778 764 771 39,000
2007/07/12 780 780 771 777 39,000
2007/07/11 780 790 773 790 35,000
2007/07/10 798 798 790 791 24,000
2007/07/09 798 803 795 800 75,000
2007/07/06 800 805 797 800 79,000
2007/07/05 804 809 797 800 24,000
2007/07/04 801 814 801 814 71,000
2007/07/03 816 817 810 814 132,000
2007/07/02 785 815 785 806 142,000
2007/06/29 785 795 782 784 133,000
2007/06/28 766 784 766 781 122,000
2007/06/27 777 777 761 763 130,000
2007/06/26 751 777 751 777 502,000
2007/06/25 756 763 756 762 138,000
2007/06/22 750 758 744 758 212,000
2007/06/21 745 757 743 757 295,000
2007/06/20 750 750 732 745 145,000
2007/06/19 746 752 740 740 252,000
2007/06/18 760 764 740 756 216,000
2007/06/15 748 760 738 756 244,000
2007/06/14 716 742 710 741 175,000
2007/06/13 700 727 696 726 202,000
2007/06/12 717 718 705 710 181,000
2007/06/11 731 732 707 711 177,000
2007/06/08 750 750 722 732 133,000
2007/06/07 722 748 720 740 245,000
2007/06/06 727 749 727 739 77,000
2007/06/05 749 753 726 727 171,000
2007/06/04 747 755 742 749 134,000
2007/06/01 724 750 724 741 123,000
2007/05/31 714 733 698 733 411,000
2007/05/30 733 734 702 714 241,000
2007/05/29 730 755 730 745 397,000
2007/05/28 750 750 737 740 184,000
2007/05/25 743 764 736 750 214,000
2007/05/24 780 780 740 763 186,000
2007/05/23 779 788 774 780 192,000
2007/05/22 777 789 760 777 126,000
2007/05/21 799 802 771 772 158,000
2007/05/18 823 824 780 809 62,000
2007/05/17 806 820 799 819 89,000
2007/05/16 800 817 796 816 328,000
2007/05/15 783 805 783 800 645,000
2007/05/14 741 774 739 773 150,000
2007/05/11 735 771 725 751 211,000
2007/05/10 785 785 745 755 445,000
2007/05/09 768 801 768 795 115,000
2007/05/08 793 793 770 778 75,000
2007/05/07 762 800 762 795 75,000
2007/05/02 750 779 750 779 64,000
2007/05/01 765 765 747 749 75,000
2007/04/27 740 770 735 765 90,000
2007/04/26 749 749 726 742 92,000
2007/04/25 735 739 724 739 67,000
2007/04/24 749 760 700 725 179,000
2007/04/23 778 779 750 761 74,000
2007/04/20 762 798 753 768 115,000
2007/04/19 733 772 733 772 266,000
2007/04/18 750 751 733 743 246,000
2007/04/17 790 790 760 760 94,000
2007/04/16 802 803 770 775 140,000
2007/04/13 819 819 796 819 101,000
2007/04/12 820 820 795 820 106,000
2007/04/11 827 835 810 810 170,000
2007/04/10 825 827 798 823 206,000
2007/04/09 829 834 822 830 126,000
2007/04/06 845 847 836 839 181,000
2007/04/05 848 848 826 840 329,000
2007/04/04 840 849 837 844 175,000
2007/04/03 836 847 820 847 195,000
2007/04/02 855 860 839 840 125,000
2007/03/30 847 855 837 855 45,000
2007/03/29 845 846 838 840 127,000
2007/03/28 848 850 841 850 121,000
2007/03/27 840 848 840 846 50,000
2007/03/26 853 853 830 844 157,000
2007/03/23 860 860 837 843 83,000
2007/03/22 865 865 850 856 292,000
2007/03/20 851 858 837 837 409,000
2007/03/19 827 827 815 821 200,000
2007/03/16 831 845 822 826 275,000
2007/03/15 850 850 841 841 149,000
2007/03/14 827 848 827 832 179,000
2007/03/13 880 880 821 847 208,000
2007/03/12 884 886 848 870 335,000
2007/03/09 865 888 863 885 265,000
2007/03/08 859 860 850 860 172,000
2007/03/07 847 859 816 859 192,000
2007/03/06 820 838 811 823 187,000
2007/03/05 846 847 790 800 401,000
2007/03/02 813 813 785 806 144,000
2007/03/01 828 828 783 818 301,000
2007/02/28 775 820 770 818 278,000
2007/02/27 787 843 786 835 604,000
2007/02/26 765 777 763 777 257,000
2007/02/23 720 759 718 757 431,000
2007/02/22 738 738 718 728 97,000
2007/02/21 718 730 705 728 194,000
2007/02/20 745 745 721 728 165,000
2007/02/19 741 748 741 743 56,000
2007/02/16 748 749 730 741 188,000
2007/02/15 750 753 735 750 327,000
2007/02/14 745 752 742 750 215,000
2007/02/13 728 744 728 740 136,000
2007/02/09 727 743 724 739 180,000
2007/02/08 724 733 719 733 242,000
2007/02/07 708 724 707 724 188,000
2007/02/06 705 711 704 709 120,000
2007/02/05 706 717 685 717 117,000
2007/02/02 716 720 713 713 386,000
2007/02/01 686 707 683 706 356,000
2007/01/31 660 687 657 687 289,000
2007/01/30 650 660 649 660 198,000
2007/01/29 650 651 645 651 193,000
2007/01/26 650 655 647 651 105,000
2007/01/25 650 658 649 653 89,000
2007/01/24 649 652 645 648 66,000
2007/01/23 647 655 644 644 75,000
2007/01/22 660 665 650 655 179,000
2007/01/19 630 653 630 652 73,000
2007/01/18 647 657 646 649 182,000
2007/01/17 630 646 627 646 179,000
2007/01/16 620 630 620 630 320,000
2007/01/15 611 617 607 614 183,000
2007/01/12 617 633 597 609 297,000
2007/01/11 615 615 601 609 68,000
2007/01/10 620 623 616 618 87,000
2007/01/09 616 624 611 618 111,000
2007/01/05 621 623 614 618 90,000
2007/01/04 607 611 606 611 40,000

このページの先頭へ