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
2009/12/30 448 459 443 452 17,100
2009/12/29 451 465 447 449 21,500
2009/12/28 442 483 433 458 45,500
2009/12/25 486 494 441 443 99,400
2009/12/24 530 566 476 499 256,800
2009/12/22 445 525 445 510 518,000
2009/12/21 420 448 416 445 38,300
2009/12/18 419 428 411 416 11,500
2009/12/17 418 440 410 424 51,200
2009/12/16 412 415 402 415 27,700
2009/12/15 391 418 388 407 47,100
2009/12/14 398 399 387 394 24,700
2009/12/11 395 403 394 399 9,300
2009/12/10 407 407 395 395 15,800
2009/12/09 410 410 400 402 30,300
2009/12/08 429 429 415 419 19,300
2009/12/07 406 445 404 426 50,100
2009/12/04 407 411 398 408 19,600
2009/12/03 405 410 390 410 48,600
2009/12/02 400 404 394 400 30,300
2009/12/01 386 410 378 400 23,200
2009/11/30 380 384 365 379 26,700
2009/11/27 380 392 378 383 22,900
2009/11/26 382 404 380 398 44,900
2009/11/25 390 390 373 377 51,300
2009/11/24 437 437 397 397 39,800
2009/11/20 392 431 392 407 31,400
2009/11/19 408 414 395 409 64,700
2009/11/18 450 460 403 418 74,700
2009/11/17 469 490 452 460 43,900
2009/11/16 502 505 472 494 69,900
2009/11/13 547 563 515 532 125,500
2009/11/12 547 590 503 567 510,000
2009/11/11 517 517 517 517 15,200
2009/11/10 437 437 437 437 15,200
2009/11/09 385 403 356 357 170,700
2009/11/06 510 514 422 425 123,300
2009/11/06 1 -> 0.10 分割
2009/10/29 51 56 49 52 1,699,000
2009/10/28 56 56 52 53 1,270,000
2009/10/27 56 63 55 56 4,187,000
2009/10/26 56 56 51 52 1,172,000
2009/10/23 61 61 55 55 1,758,000
2009/10/22 63 63 60 60 549,000
2009/10/21 63 64 60 62 1,001,000
2009/10/20 63 67 62 64 2,514,000
2009/10/19 62 63 60 62 1,332,000
2009/10/16 68 68 63 63 1,352,000
2009/10/15 72 73 69 69 1,482,000
2009/10/14 70 77 67 71 2,818,000
2009/10/13 73 73 68 71 1,403,000
2009/10/09 75 75 71 72 890,000
2009/10/08 74 76 73 75 741,000
2009/10/07 72 77 70 74 2,120,000
2009/10/06 72 76 69 71 1,769,000
2009/10/05 67 77 66 70 4,322,000
2009/10/02 69 71 66 67 2,937,000
2009/10/01 82 82 71 73 4,206,000
2009/09/30 82 88 81 83 4,903,000
2009/09/29 122 125 85 85 17,077,000
2009/09/28 101 113 94 113 6,239,000
2009/09/25 89 102 89 98 4,713,000
2009/09/24 82 108 79 94 9,291,000
2009/09/18 83 84 78 80 2,977,000
2009/09/17 87 90 83 85 2,512,000
2009/09/16 92 93 85 88 3,721,000
2009/09/15 114 123 90 92 17,744,000
2009/09/14 109 109 104 109 9,259,000
2009/09/11 82 82 77 79 2,127,000
2009/09/10 80 87 78 82 4,257,000
2009/09/09 79 81 75 80 3,354,000
2009/09/08 83 87 81 81 3,291,000
2009/09/07 88 91 81 84 8,301,000
2009/09/04 82 93 76 83 16,905,000
2009/09/03 90 93 78 79 9,871,000
2009/09/02 97 108 91 93 9,703,000
2009/09/01 104 122 92 93 23,334,000
2009/08/31 79 94 69 94 25,839,000
2009/08/28 45 64 45 64 9,975,000
2009/08/27 46 47 44 45 570,000
2009/08/26 44 48 43 47 943,000
2009/08/25 44 45 43 44 211,000
2009/08/24 44 44 43 44 252,000
2009/08/21 44 44 42 43 259,000
2009/08/20 43 44 42 44 110,000
2009/08/19 43 44 42 44 149,000
2009/08/18 42 44 41 44 241,000
2009/08/17 44 44 42 43 340,000
2009/08/14 44 45 44 44 305,000
2009/08/13 44 44 42 43 473,000
2009/08/12 44 44 42 43 770,000
2009/08/11 45 45 44 44 588,000
2009/08/10 48 49 43 45 2,863,000
2009/08/07 49 51 47 49 2,271,000
2009/08/06 47 50 47 49 2,127,000
2009/08/05 46 47 45 46 337,000
2009/08/04 46 47 45 45 530,000
2009/08/03 47 48 44 45 1,033,000
2009/07/31 47 48 46 47 625,000
2009/07/30 49 52 46 49 5,084,000
2009/07/29 43 44 41 42 415,000
2009/07/28 44 45 43 43 326,000
2009/07/27 45 50 42 43 1,752,000
2009/07/24 48 48 43 43 1,987,000
2009/07/23 43 58 43 50 5,425,000
2009/07/22 44 44 42 42 156,000
2009/07/21 44 45 42 43 243,000
2009/07/17 42 43 39 43 275,000
2009/07/16 43 43 40 41 143,000
2009/07/15 43 44 42 43 100,000
2009/07/14 41 45 41 42 190,000
2009/07/13 45 45 41 41 373,000
2009/07/10 48 49 46 46 161,000
2009/07/09 47 48 46 47 173,000
2009/07/08 47 50 47 48 410,000
2009/07/07 49 49 47 47 163,000
2009/07/06 48 52 47 48 422,000
2009/07/03 47 50 47 48 301,000
2009/07/02 45 50 45 49 1,033,000
2009/07/01 49 50 47 47 495,000
2009/06/30 52 52 49 51 627,000
2009/06/29 55 56 51 52 1,003,000
2009/06/26 58 59 57 57 170,000
2009/06/25 59 59 58 58 124,000
2009/06/24 57 59 57 57 266,000
2009/06/23 60 60 57 58 345,000
2009/06/22 62 62 59 61 367,000
2009/06/19 63 65 60 62 258,000
2009/06/18 63 64 61 62 313,000
2009/06/17 64 65 63 64 187,000
2009/06/16 68 68 62 65 631,000
2009/06/15 65 69 65 68 758,000
2009/06/12 65 68 63 67 672,000
2009/06/11 65 66 64 65 366,000
2009/06/10 61 66 58 65 493,000
2009/06/09 58 61 58 60 310,000
2009/06/08 56 60 55 60 670,000
2009/06/05 61 61 55 58 886,000
2009/06/04 63 63 60 62 414,000
2009/06/03 64 65 63 64 226,000
2009/06/02 62 66 62 64 550,000
2009/06/01 65 66 63 63 1,008,000
2009/05/29 68 71 66 69 1,955,000
2009/05/28 59 67 59 65 2,497,000
2009/05/27 57 61 55 61 2,828,000
2009/05/26 48 57 46 54 3,572,000
2009/05/25 41 48 41 48 929,000
2009/05/22 43 43 40 42 661,000
2009/05/21 46 48 42 43 1,697,000
2009/05/20 39 51 37 46 5,109,000
2009/05/19 37 38 36 38 197,000
2009/05/18 38 38 34 37 662,000
2009/05/15 39 40 38 39 115,000
2009/05/14 41 41 38 40 291,000
2009/05/13 41 42 40 41 164,000
2009/05/12 40 41 39 41 523,000
2009/05/11 38 39 38 39 448,000
2009/05/08 38 38 36 37 350,000
2009/05/07 39 40 37 39 883,000
2009/05/01 38 38 34 37 476,000
2009/04/30 47 47 38 39 1,959,000
2009/04/28 45 53 43 46 3,809,000
2009/04/27 47 56 40 41 4,951,000
2009/04/24 38 38 37 37 153,000
2009/04/23 40 40 38 38 201,000
2009/04/22 36 39 36 39 343,000
2009/04/21 36 38 36 38 292,000
2009/04/20 40 40 38 39 223,000
2009/04/17 39 41 38 39 394,000
2009/04/16 39 42 37 38 534,000
2009/04/15 41 43 38 39 901,000
2009/04/14 43 45 38 43 1,136,000
2009/04/13 36 42 34 41 1,900,000
2009/04/10 36 37 31 33 422,000
2009/04/09 31 36 30 34 738,000
2009/04/08 28 35 28 33 915,000
2009/04/07 27 29 27 28 473,000
2009/04/06 28 29 27 28 367,000
2009/04/03 30 30 28 29 394,000
2009/04/02 30 30 28 29 412,000
2009/04/01 31 32 30 31 315,000
2009/03/31 33 36 32 33 86,000
2009/03/30 35 35 31 34 468,000
2009/03/27 40 40 36 36 494,000
2009/03/26 39 40 38 38 103,000
2009/03/25 40 40 38 38 159,000
2009/03/24 38 40 38 40 375,000
2009/03/23 37 37 34 36 624,000
2009/03/19 40 40 38 38 438,000
2009/03/18 42 42 37 41 1,070,000
2009/03/17 33 37 32 37 669,000
2009/03/16 30 32 27 31 557,000
2009/03/13 25 34 25 25 1,321,000
2009/03/12 22 23 21 23 280,000
2009/03/11 22 22 20 21 205,000
2009/03/10 20 21 20 21 96,000
2009/03/09 21 21 19 20 671,000
2009/03/06 21 22 21 21 227,000
2009/03/05 20 23 20 21 482,000
2009/03/04 23 24 19 19 752,000
2009/03/03 19 22 19 21 165,000
2009/03/02 19 23 18 19 432,000
2009/02/27 20 20 17 18 373,000
2009/02/26 20 25 19 19 1,150,000
2009/02/25 19 20 17 20 420,000
2009/02/24 20 20 18 18 276,000
2009/02/23 22 22 19 20 653,000
2009/02/20 25 25 20 22 898,000
2009/02/19 25 26 23 25 386,000
2009/02/18 26 29 26 26 266,000
2009/02/17 30 32 27 29 380,000
2009/02/16 31 31 25 28 644,000
2009/02/13 34 35 32 33 255,000
2009/02/12 32 42 31 35 1,750,000
2009/02/10 29 32 24 31 1,737,000
2009/02/09 49 50 47 48 148,000
2009/02/06 52 54 50 52 242,000
2009/02/05 53 57 53 55 128,000
2009/02/04 55 57 54 57 92,000
2009/02/03 56 57 55 57 50,000
2009/02/02 55 58 53 58 313,000
2009/01/30 62 62 60 61 189,000
2009/01/29 63 71 62 62 432,000
2009/01/28 64 64 61 61 96,000
2009/01/27 65 65 60 63 143,000
2009/01/26 66 66 65 65 33,000
2009/01/23 67 68 66 66 88,000
2009/01/22 70 71 67 69 267,000
2009/01/21 66 67 64 67 54,000
2009/01/20 67 67 66 66 9,000
2009/01/19 68 68 66 66 56,000
2009/01/16 68 70 67 67 83,000
2009/01/15 65 67 65 67 118,000
2009/01/14 69 69 66 67 159,000
2009/01/13 73 73 68 69 193,000
2009/01/09 76 77 73 74 105,000
2009/01/08 78 78 75 76 77,000
2009/01/07 79 79 76 79 100,000
2009/01/06 74 76 73 75 149,000
2009/01/05 73 75 73 73 89,000

このページの先頭へ