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
2021/12/30 431 464 431 460 91,400
2021/12/29 430 443 424 430 143,700
2021/12/28 430 486 424 431 421,600
2021/12/27 419 423 413 419 57,600
2021/12/24 411 415 406 415 47,500
2021/12/23 410 410 403 410 14,600
2021/12/22 409 409 401 406 11,600
2021/12/21 403 410 400 405 58,700
2021/12/20 410 411 400 404 44,400
2021/12/17 416 417 411 412 6,500
2021/12/16 416 422 415 417 15,100
2021/12/15 407 418 407 417 7,500
2021/12/14 412 414 408 412 12,700
2021/12/13 420 424 413 416 15,600
2021/12/10 427 427 422 422 26,800
2021/12/09 417 428 417 425 35,100
2021/12/08 416 422 411 422 34,600
2021/12/07 409 415 406 414 32,000
2021/12/06 398 410 396 408 11,600
2021/12/03 387 400 387 398 34,300
2021/12/02 388 394 388 388 16,900
2021/12/01 390 402 388 395 13,900
2021/11/30 397 401 392 392 15,500
2021/11/29 403 405 395 397 12,800
2021/11/26 408 408 404 407 13,700
2021/11/25 410 415 410 410 5,600
2021/11/24 411 413 406 413 6,200
2021/11/22 417 417 406 409 23,600
2021/11/19 411 418 410 417 6,600
2021/11/18 410 415 410 411 5,800
2021/11/17 420 421 415 418 5,700
2021/11/16 418 421 418 420 3,500
2021/11/15 420 420 414 416 7,700
2021/11/12 420 422 419 419 23,100
2021/11/11 417 419 416 419 3,300
2021/11/10 421 422 415 417 15,100
2021/11/09 412 427 412 427 176,900
2021/11/08 411 416 408 411 30,500
2021/11/05 407 412 407 408 11,400
2021/11/04 410 412 408 410 8,900
2021/11/02 414 414 406 411 8,300
2021/11/01 416 419 409 412 7,900
2021/10/29 411 417 405 412 11,400
2021/10/28 408 415 408 409 6,400
2021/10/27 409 411 409 411 1,800
2021/10/26 411 411 407 411 11,300
2021/10/25 406 411 406 411 6,200
2021/10/22 409 412 405 408 33,900
2021/10/21 419 419 412 415 4,600
2021/10/20 420 420 414 415 3,200
2021/10/19 423 423 419 421 6,800
2021/10/18 418 425 418 423 13,700
2021/10/15 413 420 411 420 3,200
2021/10/14 416 417 410 410 6,300
2021/10/13 418 418 413 413 6,800
2021/10/12 416 419 412 419 8,500
2021/10/11 411 420 405 419 10,800
2021/10/08 410 414 409 414 12,900
2021/10/07 410 410 403 404 10,300
2021/10/06 420 423 404 406 46,400
2021/10/05 423 424 416 420 23,500
2021/10/04 431 432 420 432 6,300
2021/10/01 434 437 427 427 6,900
2021/09/30 438 445 436 437 18,400
2021/09/29 433 439 433 439 10,800
2021/09/28 437 441 433 439 129,000
2021/09/27 430 438 430 437 9,400
2021/09/24 430 435 429 430 8,300
2021/09/22 432 432 427 427 4,500
2021/09/21 419 434 419 424 23,800
2021/09/17 432 437 430 435 38,200
2021/09/16 429 432 429 431 10,600
2021/09/15 436 436 429 431 8,800
2021/09/14 436 436 431 436 9,400
2021/09/13 434 435 429 434 12,800
2021/09/10 432 435 429 435 22,800
2021/09/09 435 435 430 432 20,600
2021/09/08 433 438 430 435 9,500
2021/09/07 430 436 430 435 12,500
2021/09/06 434 434 426 430 13,400
2021/09/03 438 438 426 434 10,700
2021/09/02 436 436 428 430 6,300
2021/09/01 431 435 431 434 6,000
2021/08/31 445 445 435 435 17,900
2021/08/30 430 446 425 445 38,300
2021/08/27 421 431 418 426 11,700
2021/08/26 419 433 417 423 13,400
2021/08/25 418 430 415 422 16,600
2021/08/24 416 423 408 420 12,200
2021/08/23 409 419 399 411 22,300
2021/08/20 414 419 406 410 23,700
2021/08/19 417 417 408 415 25,600
2021/08/18 417 426 416 417 13,100
2021/08/17 424 431 420 421 23,000
2021/08/16 429 430 423 424 14,500
2021/08/13 436 436 428 429 21,200
2021/08/12 441 443 432 436 20,400
2021/08/11 437 443 427 438 21,300
2021/08/10 446 446 430 432 42,800
2021/08/06 441 450 441 446 10,100
2021/08/05 436 442 435 436 1,900
2021/08/04 445 445 437 442 30,500
2021/08/03 448 448 441 443 4,600
2021/08/02 439 446 439 445 3,100
2021/07/30 452 452 437 439 26,200
2021/07/29 455 458 453 453 4,700
2021/07/28 456 462 455 455 9,000
2021/07/27 461 465 460 461 17,800
2021/07/26 460 469 458 462 13,200
2021/07/21 468 468 460 463 8,200
2021/07/20 455 462 455 460 10,400
2021/07/19 457 463 457 463 7,000
2021/07/16 463 466 459 464 11,400
2021/07/15 467 468 464 465 13,400
2021/07/14 468 470 465 467 2,900
2021/07/13 476 476 467 467 3,500
2021/07/12 474 474 462 473 18,900
2021/07/09 465 471 461 470 13,400
2021/07/08 470 475 467 467 11,500
2021/07/07 473 473 466 472 16,500
2021/07/06 468 473 468 473 2,900
2021/07/05 467 474 467 471 7,000
2021/07/02 470 475 469 471 12,600
2021/07/01 480 480 470 470 18,500
2021/06/30 482 482 479 480 1,000
2021/06/29 481 483 480 482 3,800
2021/06/28 485 487 481 483 24,900
2021/06/25 487 488 481 484 19,900
2021/06/24 479 482 474 482 10,600
2021/06/23 479 484 477 480 47,000
2021/06/22 476 484 476 481 12,800
2021/06/21 471 473 462 469 67,100
2021/06/18 480 483 477 480 24,000
2021/06/17 479 487 477 482 21,400
2021/06/16 481 485 479 481 18,100
2021/06/15 488 488 475 480 23,500
2021/06/14 483 493 481 485 27,800
2021/06/11 499 500 488 488 31,400
2021/06/10 500 500 490 495 35,500
2021/06/09 479 498 474 497 67,100
2021/06/08 477 485 475 480 39,300
2021/06/07 487 488 480 480 18,300
2021/06/04 485 486 482 486 21,300
2021/06/03 489 490 483 487 34,100
2021/06/02 472 491 472 485 126,100
2021/06/01 470 470 463 470 22,100
2021/05/31 460 469 460 467 15,000
2021/05/28 470 470 460 464 48,100
2021/05/27 453 466 453 465 35,100
2021/05/26 456 457 449 457 23,300
2021/05/25 457 460 452 454 37,900
2021/05/24 443 462 443 456 75,800
2021/05/21 450 450 442 446 28,600
2021/05/20 437 450 435 448 21,600
2021/05/19 432 437 432 434 4,800
2021/05/18 436 437 429 432 20,500
2021/05/17 431 445 426 428 39,100
2021/05/14 434 439 429 429 41,700
2021/05/13 439 450 439 442 42,200
2021/05/12 453 460 445 449 69,600
2021/05/11 463 463 455 455 15,200
2021/05/10 462 465 451 465 28,400
2021/05/07 456 460 453 455 39,400
2021/05/06 460 463 455 461 22,700
2021/04/30 459 470 455 461 80,000
2021/04/28 462 468 453 467 166,900
2021/04/27 485 488 460 470 1,000,300
2021/04/26 413 415 405 413 5,100
2021/04/23 413 414 410 413 6,900
2021/04/22 409 413 403 412 9,600
2021/04/21 409 410 403 403 27,300
2021/04/20 422 422 413 415 20,200
2021/04/19 428 428 421 422 12,400
2021/04/16 429 432 428 428 4,000
2021/04/15 427 431 427 428 15,000
2021/04/14 430 433 424 430 19,700
2021/04/13 430 434 429 430 27,000
2021/04/12 430 436 426 432 8,500
2021/04/09 430 440 430 435 9,500
2021/04/08 439 444 430 430 16,500
2021/04/07 433 442 430 442 14,100
2021/04/06 437 440 425 425 23,000
2021/04/05 436 446 434 444 15,900
2021/04/02 449 449 434 434 47,400
2021/04/01 446 454 443 446 25,700
2021/03/31 449 450 445 446 13,500
2021/03/30 450 453 447 453 7,800
2021/03/29 453 458 445 445 64,500
2021/03/26 445 453 442 453 31,300
2021/03/25 448 449 439 443 26,700
2021/03/24 452 455 435 445 63,200
2021/03/23 480 480 455 459 65,900
2021/03/22 466 482 459 474 85,000
2021/03/19 427 466 427 466 134,300
2021/03/18 429 431 425 430 13,800
2021/03/17 429 434 425 431 21,300
2021/03/16 428 429 424 427 22,700
2021/03/15 429 435 425 431 25,900
2021/03/12 431 431 425 426 26,400
2021/03/11 421 430 420 428 32,300
2021/03/10 419 425 418 419 46,700
2021/03/09 413 421 413 421 13,700
2021/03/08 416 426 410 413 29,900
2021/03/05 420 424 407 416 61,500
2021/03/04 435 442 418 421 77,700
2021/03/03 429 437 423 436 43,900
2021/03/02 417 449 415 433 131,900
2021/03/01 393 415 393 415 89,200
2021/02/26 399 403 393 394 44,700
2021/02/25 400 406 396 402 46,100
2021/02/24 397 401 396 399 18,700
2021/02/22 397 400 391 398 32,700
2021/02/19 395 395 390 392 27,200
2021/02/18 398 401 395 395 21,300
2021/02/17 389 403 389 398 44,200
2021/02/16 393 397 391 391 21,000
2021/02/15 386 393 386 388 47,600
2021/02/12 393 396 390 394 32,600
2021/02/10 399 399 391 393 26,400
2021/02/09 393 401 388 397 196,200
2021/02/08 408 416 401 401 132,600
2021/02/05 384 408 383 408 102,700
2021/02/04 374 384 373 384 39,800
2021/02/03 371 375 369 374 38,200
2021/02/02 364 373 360 371 17,800
2021/02/01 361 363 358 358 31,200
2021/01/29 359 363 357 360 29,100
2021/01/28 364 365 358 358 63,100
2021/01/27 369 369 365 365 53,500
2021/01/26 372 375 369 369 29,500
2021/01/25 370 372 369 370 15,400
2021/01/22 374 374 369 369 26,800
2021/01/21 373 375 370 373 14,900
2021/01/20 377 377 370 370 29,100
2021/01/19 373 377 372 374 12,900
2021/01/18 375 377 372 372 20,900
2021/01/15 377 379 376 379 12,700
2021/01/14 381 381 375 375 21,500
2021/01/13 380 380 377 380 8,800
2021/01/12 376 383 376 380 14,300
2021/01/08 375 382 372 380 17,600
2021/01/07 380 380 375 375 24,600
2021/01/06 375 379 375 377 11,200
2021/01/05 378 378 372 376 16,200
2021/01/04 376 380 370 380 35,000

このページの先頭へ