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
2020/12/30 383 385 380 382 33,000
2020/12/29 390 390 381 387 26,600
2020/12/28 390 391 381 388 58,300
2020/12/25 384 395 382 395 123,500
2020/12/24 381 385 376 385 240,800
2020/12/23 386 387 378 381 41,900
2020/12/22 391 391 383 386 36,400
2020/12/21 397 398 389 391 159,600
2020/12/18 396 400 395 398 99,100
2020/12/17 399 400 395 397 30,100
2020/12/16 402 403 398 401 27,500
2020/12/15 407 408 404 404 12,000
2020/12/14 410 410 404 407 14,700
2020/12/11 404 408 402 404 25,900
2020/12/10 420 420 407 408 30,500
2020/12/09 418 423 416 418 15,400
2020/12/08 421 422 418 420 22,900
2020/12/07 427 427 421 423 22,700
2020/12/04 427 433 423 427 13,700
2020/12/03 428 433 424 427 36,500
2020/12/02 430 433 424 432 22,300
2020/12/01 427 430 418 422 39,700
2020/11/30 438 438 427 429 23,900
2020/11/27 421 438 421 438 41,300
2020/11/26 422 427 421 421 21,900
2020/11/25 430 432 421 421 24,000
2020/11/24 429 432 428 429 11,300
2020/11/20 427 431 427 429 10,600
2020/11/19 428 430 427 429 10,900
2020/11/18 430 433 426 429 15,900
2020/11/17 425 435 425 435 32,600
2020/11/16 436 436 426 428 44,100
2020/11/13 431 444 430 444 17,800
2020/11/12 449 449 432 434 20,800
2020/11/11 437 455 437 449 100,300
2020/11/10 469 469 425 436 157,500
2020/11/09 450 461 441 461 69,200
2020/11/06 456 456 435 447 42,700
2020/11/05 434 458 430 455 60,800
2020/11/04 428 433 428 429 35,000
2020/11/02 414 427 414 422 35,500
2020/10/30 430 432 412 415 35,200
2020/10/29 420 431 419 430 15,200
2020/10/28 425 442 423 428 92,000
2020/10/27 417 423 412 422 26,800
2020/10/26 432 435 420 421 62,800
2020/10/23 428 433 425 430 19,800
2020/10/22 445 445 427 427 30,500
2020/10/21 444 449 440 440 18,100
2020/10/20 430 440 429 440 54,400
2020/10/19 430 435 414 427 15,200
2020/10/16 460 460 430 430 63,600
2020/10/15 449 467 447 464 117,400
2020/10/14 428 449 420 449 93,200
2020/10/13 422 425 419 425 21,000
2020/10/12 419 424 415 423 17,700
2020/10/09 424 429 422 423 39,600
2020/10/08 422 425 417 422 17,400
2020/10/07 407 428 401 420 68,700
2020/10/06 408 408 401 407 17,600
2020/10/05 401 408 400 402 26,700
2020/10/02 406 409 399 401 45,100
2020/09/30 415 415 404 412 42,800
2020/09/29 401 419 401 419 80,300
2020/09/28 405 405 399 405 24,700
2020/09/25 391 404 389 404 31,200
2020/09/24 396 396 389 395 26,700
2020/09/23 401 403 391 396 44,500
2020/09/18 404 410 398 402 36,600
2020/09/17 403 403 395 403 61,500
2020/09/16 412 412 403 406 14,300
2020/09/15 413 413 405 408 17,100
2020/09/14 414 414 410 414 18,800
2020/09/11 400 413 399 413 51,400
2020/09/10 404 407 400 406 17,000
2020/09/09 400 408 399 404 31,700
2020/09/08 405 405 399 405 17,200
2020/09/07 395 405 394 405 21,700
2020/09/04 392 398 390 395 28,900
2020/09/03 405 405 400 400 26,000
2020/09/02 408 408 396 398 40,700
2020/09/01 419 419 407 407 30,100
2020/08/31 400 419 400 419 57,100
2020/08/28 396 402 392 401 87,500
2020/08/27 399 402 392 396 44,800
2020/08/26 395 404 393 402 49,700
2020/08/25 372 413 371 395 297,700
2020/08/24 380 380 371 371 39,900
2020/08/21 379 379 373 378 27,800
2020/08/20 375 376 373 375 28,900
2020/08/19 376 376 371 376 20,300
2020/08/18 369 374 364 373 41,500
2020/08/17 372 374 368 368 23,400
2020/08/14 375 380 366 376 71,200
2020/08/13 378 379 369 371 92,500
2020/08/12 371 377 366 374 34,100
2020/08/11 363 368 358 366 97,400
2020/08/07 420 421 357 363 372,700
2020/08/06 420 423 409 418 118,500
2020/08/05 400 419 396 415 140,500
2020/08/04 390 398 385 394 58,100
2020/08/03 369 391 369 386 86,700
2020/07/31 387 387 364 369 97,900
2020/07/30 389 389 376 386 58,500
2020/07/29 386 391 384 384 65,100
2020/07/28 391 391 381 385 40,100
2020/07/27 391 391 385 388 27,900
2020/07/22 402 403 391 392 45,100
2020/07/21 385 390 383 390 26,900
2020/07/20 397 399 378 379 83,300
2020/07/17 410 410 389 391 67,800
2020/07/16 396 407 391 404 93,500
2020/07/15 381 396 381 388 84,900
2020/07/14 373 385 373 375 29,800
2020/07/13 361 379 361 374 35,800
2020/07/10 375 377 358 359 97,500
2020/07/09 382 385 373 373 71,900
2020/07/08 377 383 374 376 34,200
2020/07/07 387 393 371 375 50,200
2020/07/06 376 383 375 381 39,400
2020/07/03 378 384 365 384 92,700
2020/07/02 388 389 376 378 73,900
2020/07/01 407 408 384 389 104,500
2020/06/30 413 416 396 397 76,000
2020/06/29 420 422 401 413 121,400
2020/06/26 437 437 423 423 58,700
2020/06/25 440 442 425 437 60,900
2020/06/24 447 449 441 444 41,900
2020/06/23 451 454 438 444 59,200
2020/06/22 454 454 433 440 74,200
2020/06/19 438 455 436 454 69,100
2020/06/18 455 455 436 438 42,200
2020/06/17 462 462 448 451 39,900
2020/06/16 438 453 437 448 111,100
2020/06/15 448 454 420 423 156,300
2020/06/12 436 454 432 450 131,500
2020/06/11 490 492 460 466 192,200
2020/06/10 492 496 484 495 63,000
2020/06/09 499 499 478 496 121,400
2020/06/08 494 511 485 497 275,100
2020/06/05 432 493 430 487 718,800
2020/06/04 417 438 414 426 149,000
2020/06/03 411 420 409 416 83,800
2020/06/02 400 411 397 408 82,000
2020/06/01 402 402 396 400 42,300
2020/05/29 398 406 395 399 58,700
2020/05/28 411 414 392 402 233,800
2020/05/27 403 404 391 399 146,000
2020/05/26 383 415 383 403 196,900
2020/05/25 374 387 374 382 166,100
2020/05/22 366 373 366 369 88,500
2020/05/21 364 368 358 367 85,500
2020/05/20 364 369 357 367 110,900
2020/05/19 368 368 356 364 73,300
2020/05/18 356 366 352 361 133,800
2020/05/15 358 363 352 362 189,000
2020/05/14 386 389 358 358 711,200
2020/05/13 407 434 402 431 158,400
2020/05/12 415 419 403 410 122,200
2020/05/11 395 420 395 407 212,500
2020/05/08 388 397 388 394 39,900
2020/05/07 384 393 381 390 72,800
2020/05/01 399 399 376 381 89,300
2020/04/30 393 403 393 400 76,900
2020/04/28 386 395 382 384 82,700
2020/04/27 385 388 377 383 41,200
2020/04/24 382 382 368 380 55,800
2020/04/23 355 381 355 381 97,800
2020/04/22 360 365 352 358 197,900
2020/04/21 372 373 362 363 94,300
2020/04/20 388 388 378 380 51,500
2020/04/17 387 395 383 383 85,400
2020/04/16 385 390 376 385 64,100
2020/04/15 385 395 382 387 64,600
2020/04/14 390 398 386 389 69,300
2020/04/13 394 407 386 389 51,400
2020/04/10 390 402 379 399 66,600
2020/04/09 381 400 371 390 82,700
2020/04/08 385 393 364 385 62,800
2020/04/07 395 401 370 386 85,200
2020/04/06 344 379 344 379 67,800
2020/04/03 367 367 350 354 55,200
2020/04/02 365 374 353 359 70,800
2020/04/01 402 402 370 375 121,300
2020/03/31 403 412 395 410 58,100
2020/03/30 399 404 386 403 71,400
2020/03/27 431 439 408 414 80,700
2020/03/26 421 429 410 415 111,200
2020/03/25 425 438 403 437 180,200
2020/03/24 361 392 361 388 153,100
2020/03/23 325 354 325 345 154,500
2020/03/19 364 366 326 333 216,500
2020/03/18 398 404 362 362 197,400
2020/03/17 366 399 362 392 184,800
2020/03/16 403 414 373 390 224,700
2020/03/13 383 388 363 371 237,400
2020/03/12 439 446 416 422 199,600
2020/03/11 490 490 451 454 107,900
2020/03/10 452 490 440 486 218,800
2020/03/09 490 492 461 469 135,400
2020/03/06 528 528 509 513 119,600
2020/03/05 560 560 530 543 66,800
2020/03/04 535 561 535 546 77,200
2020/03/03 591 594 542 555 141,800
2020/03/02 533 577 533 561 168,700
2020/02/28 555 581 546 553 165,700
2020/02/27 638 638 591 598 156,900
2020/02/26 639 643 621 632 103,600
2020/02/25 645 664 640 649 150,700
2020/02/21 700 705 690 690 30,200
2020/02/20 687 703 687 700 78,700
2020/02/19 684 704 684 691 79,400
2020/02/18 711 712 665 677 187,000
2020/02/17 762 762 709 709 212,500
2020/02/14 723 776 706 770 180,100
2020/02/13 725 745 701 730 174,500
2020/02/12 768 768 750 755 84,200
2020/02/10 780 780 766 770 28,900
2020/02/07 779 787 772 780 33,000
2020/02/06 775 792 773 784 108,300
2020/02/05 775 777 767 769 38,400
2020/02/04 758 776 756 769 55,500
2020/02/03 746 768 746 758 45,000
2020/01/31 764 772 756 769 67,000
2020/01/30 782 788 733 749 154,400
2020/01/29 786 789 776 784 29,700
2020/01/28 783 790 772 787 105,100
2020/01/27 782 809 778 790 207,800
2020/01/24 787 807 773 804 210,400
2020/01/23 755 794 755 790 224,300
2020/01/22 750 762 749 751 73,900
2020/01/21 743 769 741 752 127,800
2020/01/20 736 741 732 739 29,000
2020/01/17 726 735 726 732 34,600
2020/01/16 731 733 721 724 42,500
2020/01/15 734 738 727 731 43,000
2020/01/14 744 744 732 738 52,400
2020/01/10 734 741 728 734 36,400
2020/01/09 728 737 722 734 63,200
2020/01/08 729 729 704 713 112,700
2020/01/07 730 740 730 730 34,600
2020/01/06 735 738 726 730 90,100

このページの先頭へ