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
2022/12/30 486 494 485 485 21,000
2022/12/29 486 487 478 487 32,400
2022/12/28 497 497 481 487 47,300
2022/12/27 481 496 481 492 59,200
2022/12/26 487 490 480 481 44,200
2022/12/23 488 490 479 489 26,300
2022/12/22 483 495 483 493 48,200
2022/12/21 481 492 475 480 77,400
2022/12/20 505 505 475 489 140,500
2022/12/19 508 510 499 504 42,300
2022/12/16 512 524 508 509 74,000
2022/12/15 515 518 510 515 31,800
2022/12/14 514 520 511 517 59,200
2022/12/13 517 522 505 510 77,800
2022/12/12 516 527 510 514 186,300
2022/12/09 482 502 481 498 94,400
2022/12/08 485 485 475 475 32,200
2022/12/07 476 493 472 489 45,100
2022/12/06 477 478 468 472 20,600
2022/12/05 479 482 470 480 75,500
2022/12/02 488 488 479 481 31,200
2022/12/01 500 500 489 490 15,300
2022/11/30 495 500 488 500 46,800
2022/11/29 490 499 488 499 15,900
2022/11/28 505 507 490 492 49,200
2022/11/25 505 509 500 505 16,200
2022/11/24 506 506 497 506 22,900
2022/11/22 504 510 496 503 55,300
2022/11/21 498 504 496 502 21,400
2022/11/18 510 510 500 501 14,500
2022/11/17 502 509 485 509 73,700
2022/11/16 499 501 480 496 54,800
2022/11/15 492 499 486 499 13,400
2022/11/14 503 504 490 493 28,200
2022/11/11 492 505 480 498 100,900
2022/11/10 510 510 484 492 174,800
2022/11/09 524 534 514 531 71,500
2022/11/08 519 542 519 523 32,900
2022/11/07 517 525 511 519 30,500
2022/11/04 524 525 508 511 45,900
2022/11/02 523 531 523 527 48,000
2022/11/01 550 550 530 531 40,700
2022/10/31 552 560 543 551 56,600
2022/10/28 540 557 539 557 27,600
2022/10/27 538 541 532 540 27,800
2022/10/26 560 560 538 540 96,800
2022/10/25 580 580 554 557 84,400
2022/10/24 568 579 561 575 48,000
2022/10/21 569 574 556 559 60,000
2022/10/20 583 594 563 570 74,700
2022/10/19 600 600 567 577 130,400
2022/10/18 571 596 571 593 189,600
2022/10/17 576 576 559 563 98,700
2022/10/14 534 581 533 571 203,100
2022/10/13 525 533 524 528 18,100
2022/10/12 530 531 524 525 22,900
2022/10/11 535 541 530 532 12,500
2022/10/07 529 540 528 532 19,600
2022/10/06 542 545 530 536 61,200
2022/10/05 548 548 533 538 37,600
2022/10/04 539 550 522 541 70,500
2022/10/03 498 538 496 533 94,300
2022/09/30 491 507 484 503 15,400
2022/09/29 501 512 490 491 63,100
2022/09/28 536 545 487 489 178,200
2022/09/27 540 543 525 534 82,600
2022/09/26 537 554 511 527 146,900
2022/09/22 529 535 492 532 164,100
2022/09/21 509 537 500 533 170,400
2022/09/20 476 505 469 505 71,400
2022/09/16 512 514 483 486 95,500
2022/09/15 461 508 461 505 124,700
2022/09/14 444 464 443 463 61,800
2022/09/13 441 467 441 457 138,000
2022/09/12 429 437 429 434 23,700
2022/09/09 423 428 423 427 3,100
2022/09/08 421 423 421 422 8,600
2022/09/07 422 426 421 421 2,800
2022/09/06 424 425 422 422 17,200
2022/09/05 424 430 423 423 6,600
2022/09/02 427 429 424 424 4,700
2022/09/01 429 432 427 427 4,600
2022/08/31 427 433 427 428 9,400
2022/08/30 434 434 428 430 1,800
2022/08/29 430 434 420 434 21,600
2022/08/26 430 434 425 430 20,000
2022/08/25 433 434 429 434 5,900
2022/08/24 431 433 426 433 24,300
2022/08/23 436 436 427 430 24,000
2022/08/22 440 440 431 433 14,500
2022/08/19 439 439 433 438 9,800
2022/08/18 436 438 436 437 700
2022/08/17 438 441 438 438 6,300
2022/08/16 438 441 435 438 11,000
2022/08/15 439 439 436 438 6,300
2022/08/12 435 439 432 439 24,000
2022/08/10 433 440 428 435 41,400
2022/08/09 431 436 431 436 17,600
2022/08/08 430 445 427 430 44,600
2022/08/05 430 445 430 445 23,600
2022/08/04 434 435 430 430 27,500
2022/08/03 438 438 433 435 10,400
2022/08/02 443 445 435 443 14,900
2022/08/01 443 447 440 440 7,100
2022/07/29 443 444 441 441 2,700
2022/07/28 441 442 438 440 3,700
2022/07/27 439 442 439 439 6,200
2022/07/26 442 444 437 439 8,900
2022/07/25 441 446 439 442 6,400
2022/07/22 450 450 439 440 17,100
2022/07/21 444 453 443 447 38,300
2022/07/20 440 443 437 441 12,700
2022/07/19 435 440 435 440 3,500
2022/07/15 435 435 430 435 13,200
2022/07/14 437 438 435 435 12,500
2022/07/13 439 439 433 437 15,700
2022/07/12 439 439 438 439 500
2022/07/11 437 440 435 439 7,500
2022/07/08 436 439 435 437 3,200
2022/07/07 443 443 432 436 13,700
2022/07/06 446 446 433 443 18,300
2022/07/05 439 450 439 446 7,700
2022/07/04 439 443 437 437 8,300
2022/07/01 450 450 435 435 23,600
2022/06/30 451 451 443 450 20,900
2022/06/29 450 458 435 451 41,600
2022/06/28 435 465 435 463 41,000
2022/06/27 437 439 430 432 13,300
2022/06/24 420 437 420 434 21,500
2022/06/23 413 430 413 420 72,900
2022/06/22 429 429 415 417 10,100
2022/06/21 414 436 414 424 35,300
2022/06/20 416 420 408 413 53,000
2022/06/17 422 423 413 418 75,100
2022/06/16 437 440 430 434 26,300
2022/06/15 438 440 434 435 9,800
2022/06/14 446 446 433 440 41,500
2022/06/13 442 445 441 444 17,800
2022/06/10 467 467 442 453 38,100
2022/06/09 469 474 461 465 127,300
2022/06/08 458 460 451 457 16,700
2022/06/07 459 460 444 455 52,000
2022/06/06 442 457 442 452 43,500
2022/06/03 452 452 443 445 48,700
2022/06/02 465 465 450 455 44,400
2022/06/01 467 471 465 467 55,900
2022/05/31 450 479 444 472 147,700
2022/05/30 438 443 433 438 33,500
2022/05/27 427 437 425 430 19,900
2022/05/26 427 427 420 421 5,000
2022/05/25 420 425 417 420 12,000
2022/05/24 424 428 421 424 48,000
2022/05/23 413 419 410 419 12,600
2022/05/20 418 418 410 413 5,200
2022/05/19 412 414 410 414 7,000
2022/05/18 415 418 413 414 7,800
2022/05/17 412 416 410 416 32,600
2022/05/16 418 418 411 413 15,100
2022/05/13 417 422 410 422 52,000
2022/05/12 425 430 419 422 29,000
2022/05/11 415 432 415 425 38,500
2022/05/10 419 420 412 413 24,300
2022/05/09 423 423 418 420 16,900
2022/05/06 415 424 414 421 17,000
2022/05/02 410 412 406 411 11,500
2022/04/28 412 415 408 410 9,700
2022/04/27 414 417 412 412 5,400
2022/04/26 419 423 419 422 2,200
2022/04/25 412 416 412 416 2,200
2022/04/22 425 425 415 419 4,200
2022/04/21 414 419 414 419 2,600
2022/04/20 411 415 411 413 3,300
2022/04/19 408 412 407 411 7,100
2022/04/18 415 415 405 412 10,400
2022/04/15 414 422 414 418 8,800
2022/04/14 414 418 414 418 1,200
2022/04/13 410 419 410 412 4,200
2022/04/12 412 414 410 411 8,000
2022/04/11 423 423 408 410 8,800
2022/04/08 417 424 417 420 1,700
2022/04/07 423 423 416 416 4,400
2022/04/06 427 427 419 424 4,800
2022/04/05 425 430 424 424 5,900
2022/04/04 425 434 424 425 12,700
2022/04/01 425 435 418 429 23,000
2022/03/31 427 428 424 428 2,100
2022/03/30 430 430 422 426 6,600
2022/03/29 418 428 418 427 7,900
2022/03/28 434 434 419 420 22,400
2022/03/25 434 436 432 435 5,900
2022/03/24 430 434 425 434 9,100
2022/03/23 430 435 426 435 12,600
2022/03/22 427 433 421 427 16,800
2022/03/18 421 429 417 427 9,000
2022/03/17 429 435 421 421 17,700
2022/03/16 427 439 420 428 18,500
2022/03/15 415 426 413 423 6,900
2022/03/14 410 417 403 413 11,900
2022/03/11 410 411 405 410 4,700
2022/03/10 400 411 400 411 7,100
2022/03/09 395 411 395 398 35,500
2022/03/08 398 415 388 401 36,400
2022/03/07 419 430 390 402 118,100
2022/03/04 429 430 421 425 5,500
2022/03/03 436 437 420 427 27,600
2022/03/02 432 443 428 434 11,600
2022/03/01 428 438 427 432 7,400
2022/02/28 424 428 414 424 8,300
2022/02/25 411 423 411 422 3,000
2022/02/24 412 425 408 410 40,600
2022/02/22 421 423 405 415 50,500
2022/02/21 424 425 415 423 64,000
2022/02/18 430 430 425 426 8,600
2022/02/17 430 438 430 433 11,800
2022/02/16 430 443 427 430 30,900
2022/02/15 432 441 429 430 14,200
2022/02/14 441 450 431 436 54,600
2022/02/10 451 478 451 465 116,700
2022/02/09 480 499 472 497 105,400
2022/02/08 465 485 452 480 96,300
2022/02/07 425 475 425 467 177,600
2022/02/04 424 425 420 421 3,600
2022/02/03 420 429 420 429 3,900
2022/02/02 419 423 414 423 6,700
2022/02/01 423 423 414 419 10,100
2022/01/31 417 425 415 425 5,000
2022/01/28 407 414 405 414 3,800
2022/01/27 421 421 404 409 25,100
2022/01/26 417 422 417 421 2,800
2022/01/25 425 425 415 425 16,700
2022/01/24 418 430 415 430 7,800
2022/01/21 422 422 415 420 6,900
2022/01/20 415 427 415 421 7,300
2022/01/19 415 429 401 427 50,600
2022/01/18 421 422 417 417 3,400
2022/01/17 431 432 418 418 32,000
2022/01/14 438 440 428 430 36,900
2022/01/13 444 448 437 443 19,700
2022/01/12 449 449 438 445 30,900
2022/01/11 439 450 428 450 21,400
2022/01/07 449 449 439 439 12,100
2022/01/06 445 451 436 449 106,800
2022/01/05 447 451 445 450 57,700
2022/01/04 457 457 441 450 164,800

このページの先頭へ