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 |
---|---|---|---|---|---|
2023/12/29 | 940 | 948 | 918 | 936 | 50,200 |
2023/12/28 | 918 | 942 | 916 | 935 | 56,400 |
2023/12/27 | 912 | 914 | 886 | 904 | 58,700 |
2023/12/26 | 913 | 924 | 887 | 914 | 143,000 |
2023/12/25 | 922 | 953 | 914 | 928 | 138,700 |
2023/12/22 | 877 | 932 | 870 | 931 | 143,800 |
2023/12/21 | 860 | 876 | 851 | 873 | 17,300 |
2023/12/20 | 870 | 877 | 850 | 863 | 41,700 |
2023/12/19 | 866 | 877 | 850 | 851 | 35,600 |
2023/12/18 | 871 | 871 | 845 | 861 | 99,500 |
2023/12/15 | 821 | 890 | 818 | 890 | 156,600 |
2023/12/14 | 831 | 841 | 818 | 826 | 57,400 |
2023/12/13 | 845 | 870 | 830 | 831 | 73,000 |
2023/12/12 | 859 | 870 | 840 | 856 | 129,000 |
2023/12/11 | 815 | 853 | 815 | 850 | 78,900 |
2023/12/08 | 823 | 827 | 796 | 800 | 124,700 |
2023/12/07 | 847 | 851 | 827 | 835 | 89,100 |
2023/12/06 | 848 | 864 | 835 | 860 | 69,300 |
2023/12/05 | 845 | 870 | 822 | 833 | 252,400 |
2023/12/04 | 795 | 843 | 795 | 841 | 187,300 |
2023/12/01 | 755 | 811 | 755 | 807 | 303,500 |
2023/11/30 | 762 | 762 | 744 | 750 | 57,300 |
2023/11/29 | 773 | 775 | 752 | 767 | 99,100 |
2023/11/28 | 723 | 773 | 723 | 773 | 258,900 |
2023/11/27 | 718 | 727 | 710 | 718 | 63,200 |
2023/11/24 | 715 | 718 | 700 | 706 | 60,200 |
2023/11/22 | 700 | 711 | 695 | 709 | 36,400 |
2023/11/21 | 696 | 700 | 694 | 699 | 54,300 |
2023/11/20 | 694 | 701 | 691 | 695 | 34,500 |
2023/11/17 | 692 | 698 | 688 | 693 | 27,000 |
2023/11/16 | 701 | 703 | 693 | 695 | 40,100 |
2023/11/15 | 703 | 703 | 696 | 700 | 12,400 |
2023/11/14 | 699 | 701 | 690 | 693 | 15,100 |
2023/11/13 | 700 | 701 | 691 | 692 | 36,200 |
2023/11/10 | 710 | 710 | 693 | 693 | 143,800 |
2023/11/09 | 687 | 699 | 679 | 696 | 66,300 |
2023/11/08 | 688 | 689 | 674 | 679 | 52,200 |
2023/11/07 | 692 | 693 | 685 | 691 | 29,000 |
2023/11/06 | 699 | 699 | 687 | 694 | 33,400 |
2023/11/02 | 688 | 692 | 684 | 691 | 17,800 |
2023/11/01 | 680 | 691 | 680 | 688 | 18,000 |
2023/10/31 | 666 | 681 | 662 | 679 | 17,100 |
2023/10/30 | 673 | 676 | 664 | 666 | 22,700 |
2023/10/27 | 679 | 682 | 671 | 676 | 14,100 |
2023/10/26 | 673 | 677 | 666 | 671 | 20,800 |
2023/10/25 | 680 | 685 | 672 | 673 | 17,100 |
2023/10/24 | 678 | 678 | 657 | 670 | 44,400 |
2023/10/23 | 678 | 683 | 673 | 673 | 30,800 |
2023/10/20 | 686 | 686 | 679 | 683 | 18,100 |
2023/10/19 | 683 | 689 | 682 | 688 | 14,800 |
2023/10/18 | 683 | 694 | 679 | 687 | 13,100 |
2023/10/17 | 687 | 691 | 678 | 683 | 7,700 |
2023/10/16 | 685 | 687 | 674 | 677 | 32,200 |
2023/10/13 | 701 | 701 | 686 | 686 | 43,200 |
2023/10/12 | 703 | 704 | 695 | 704 | 17,700 |
2023/10/11 | 713 | 713 | 698 | 698 | 18,000 |
2023/10/10 | 703 | 715 | 703 | 710 | 30,200 |
2023/10/06 | 691 | 707 | 691 | 703 | 19,600 |
2023/10/05 | 684 | 697 | 678 | 695 | 22,800 |
2023/10/04 | 690 | 698 | 673 | 681 | 55,400 |
2023/10/03 | 724 | 724 | 705 | 706 | 51,400 |
2023/10/02 | 731 | 743 | 725 | 728 | 61,200 |
2023/09/29 | 729 | 735 | 717 | 725 | 34,700 |
2023/09/28 | 735 | 740 | 715 | 722 | 34,600 |
2023/09/27 | 730 | 741 | 728 | 735 | 34,400 |
2023/09/26 | 738 | 738 | 729 | 731 | 13,400 |
2023/09/25 | 723 | 738 | 722 | 735 | 28,400 |
2023/09/22 | 732 | 732 | 717 | 725 | 25,400 |
2023/09/21 | 722 | 739 | 722 | 732 | 35,900 |
2023/09/20 | 741 | 743 | 726 | 726 | 32,800 |
2023/09/19 | 735 | 741 | 730 | 741 | 20,200 |
2023/09/15 | 737 | 745 | 733 | 735 | 32,000 |
2023/09/14 | 739 | 745 | 732 | 742 | 21,000 |
2023/09/13 | 739 | 749 | 739 | 739 | 38,500 |
2023/09/12 | 733 | 747 | 732 | 737 | 24,500 |
2023/09/11 | 738 | 743 | 723 | 727 | 47,000 |
2023/09/08 | 744 | 753 | 735 | 738 | 63,900 |
2023/09/07 | 739 | 755 | 738 | 750 | 115,800 |
2023/09/06 | 741 | 749 | 733 | 735 | 84,000 |
2023/09/05 | 711 | 745 | 708 | 744 | 166,000 |
2023/09/04 | 719 | 721 | 711 | 715 | 36,200 |
2023/09/01 | 719 | 727 | 711 | 721 | 50,700 |
2023/08/31 | 714 | 726 | 713 | 723 | 66,100 |
2023/08/30 | 706 | 725 | 704 | 709 | 141,700 |
2023/08/29 | 687 | 700 | 687 | 700 | 222,800 |
2023/08/28 | 708 | 719 | 685 | 686 | 356,700 |
2023/08/25 | 711 | 738 | 710 | 738 | 124,800 |
2023/08/24 | 727 | 730 | 715 | 722 | 74,400 |
2023/08/23 | 704 | 730 | 704 | 727 | 83,000 |
2023/08/22 | 700 | 703 | 685 | 703 | 63,900 |
2023/08/21 | 686 | 708 | 684 | 707 | 54,300 |
2023/08/18 | 701 | 701 | 681 | 681 | 75,000 |
2023/08/17 | 712 | 712 | 678 | 702 | 187,100 |
2023/08/16 | 684 | 717 | 679 | 712 | 298,300 |
2023/08/15 | 653 | 678 | 639 | 674 | 291,700 |
2023/08/14 | 627 | 644 | 625 | 640 | 94,300 |
2023/08/10 | 619 | 633 | 613 | 627 | 106,200 |
2023/08/09 | 625 | 625 | 614 | 619 | 50,000 |
2023/08/08 | 610 | 629 | 608 | 628 | 104,600 |
2023/08/07 | 605 | 620 | 598 | 608 | 165,800 |
2023/08/04 | 602 | 606 | 597 | 600 | 26,800 |
2023/08/03 | 614 | 614 | 602 | 606 | 53,800 |
2023/08/02 | 618 | 621 | 609 | 612 | 36,300 |
2023/08/01 | 623 | 631 | 620 | 620 | 16,500 |
2023/07/31 | 624 | 633 | 616 | 624 | 25,400 |
2023/07/28 | 623 | 623 | 610 | 622 | 26,600 |
2023/07/27 | 624 | 627 | 620 | 627 | 18,700 |
2023/07/26 | 621 | 624 | 617 | 622 | 7,500 |
2023/07/25 | 626 | 628 | 621 | 621 | 18,900 |
2023/07/24 | 618 | 630 | 614 | 629 | 85,100 |
2023/07/21 | 621 | 622 | 602 | 614 | 45,600 |
2023/07/20 | 614 | 634 | 614 | 618 | 109,900 |
2023/07/19 | 612 | 618 | 610 | 613 | 33,900 |
2023/07/18 | 601 | 608 | 598 | 605 | 18,800 |
2023/07/14 | 604 | 605 | 599 | 601 | 15,000 |
2023/07/13 | 600 | 607 | 594 | 603 | 30,000 |
2023/07/12 | 607 | 607 | 595 | 600 | 36,600 |
2023/07/11 | 606 | 609 | 604 | 608 | 31,200 |
2023/07/10 | 604 | 608 | 603 | 605 | 19,500 |
2023/07/07 | 609 | 610 | 600 | 606 | 28,200 |
2023/07/06 | 609 | 621 | 609 | 611 | 31,700 |
2023/07/05 | 615 | 620 | 611 | 613 | 24,300 |
2023/07/04 | 618 | 622 | 611 | 621 | 32,100 |
2023/07/03 | 609 | 618 | 605 | 610 | 41,400 |
2023/06/30 | 613 | 613 | 604 | 609 | 16,600 |
2023/06/29 | 611 | 618 | 602 | 608 | 25,500 |
2023/06/28 | 605 | 616 | 605 | 609 | 26,300 |
2023/06/27 | 604 | 610 | 592 | 601 | 45,000 |
2023/06/26 | 616 | 616 | 604 | 604 | 34,200 |
2023/06/23 | 629 | 636 | 617 | 617 | 48,400 |
2023/06/22 | 626 | 630 | 620 | 620 | 37,000 |
2023/06/21 | 625 | 629 | 615 | 626 | 58,700 |
2023/06/20 | 624 | 629 | 621 | 626 | 24,000 |
2023/06/19 | 634 | 634 | 619 | 621 | 64,500 |
2023/06/16 | 635 | 640 | 625 | 633 | 60,400 |
2023/06/15 | 622 | 636 | 620 | 633 | 41,300 |
2023/06/14 | 631 | 637 | 626 | 630 | 20,700 |
2023/06/13 | 637 | 638 | 620 | 633 | 66,400 |
2023/06/12 | 608 | 637 | 606 | 637 | 110,500 |
2023/06/09 | 614 | 615 | 603 | 608 | 46,500 |
2023/06/08 | 613 | 630 | 610 | 612 | 62,000 |
2023/06/07 | 617 | 618 | 603 | 611 | 41,400 |
2023/06/06 | 591 | 619 | 590 | 610 | 77,900 |
2023/06/05 | 590 | 593 | 587 | 591 | 19,000 |
2023/06/02 | 586 | 586 | 576 | 581 | 24,700 |
2023/06/01 | 584 | 587 | 577 | 584 | 11,900 |
2023/05/31 | 585 | 588 | 578 | 584 | 54,700 |
2023/05/30 | 589 | 597 | 587 | 592 | 19,500 |
2023/05/29 | 586 | 593 | 582 | 593 | 39,200 |
2023/05/26 | 591 | 591 | 575 | 584 | 29,700 |
2023/05/25 | 590 | 596 | 581 | 585 | 57,000 |
2023/05/24 | 589 | 593 | 581 | 585 | 119,100 |
2023/05/23 | 590 | 597 | 580 | 587 | 74,700 |
2023/05/22 | 578 | 599 | 573 | 589 | 93,400 |
2023/05/19 | 580 | 580 | 573 | 578 | 28,400 |
2023/05/18 | 584 | 587 | 573 | 582 | 30,400 |
2023/05/17 | 573 | 580 | 570 | 580 | 40,900 |
2023/05/16 | 570 | 575 | 558 | 570 | 54,900 |
2023/05/15 | 561 | 577 | 560 | 570 | 45,700 |
2023/05/12 | 579 | 586 | 565 | 566 | 139,200 |
2023/05/11 | 601 | 610 | 589 | 596 | 113,700 |
2023/05/10 | 601 | 612 | 591 | 592 | 90,800 |
2023/05/09 | 601 | 608 | 599 | 600 | 48,700 |
2023/05/08 | 597 | 609 | 595 | 604 | 100,900 |
2023/05/02 | 583 | 593 | 580 | 588 | 58,600 |
2023/05/01 | 585 | 599 | 581 | 585 | 93,900 |
2023/04/28 | 587 | 587 | 568 | 581 | 124,600 |
2023/04/27 | 565 | 588 | 565 | 580 | 146,800 |
2023/04/26 | 572 | 593 | 563 | 567 | 301,600 |
2023/04/25 | 581 | 585 | 562 | 575 | 584,300 |
2023/04/24 | 516 | 540 | 516 | 539 | 114,400 |
2023/04/21 | 509 | 517 | 509 | 515 | 16,500 |
2023/04/20 | 514 | 516 | 508 | 510 | 9,700 |
2023/04/19 | 516 | 516 | 505 | 514 | 12,800 |
2023/04/18 | 514 | 519 | 513 | 518 | 10,800 |
2023/04/17 | 511 | 517 | 508 | 517 | 9,200 |
2023/04/14 | 511 | 513 | 510 | 513 | 7,700 |
2023/04/13 | 509 | 512 | 509 | 510 | 5,300 |
2023/04/12 | 517 | 517 | 507 | 509 | 5,300 |
2023/04/11 | 515 | 518 | 504 | 517 | 31,200 |
2023/04/10 | 500 | 515 | 500 | 515 | 9,600 |
2023/04/07 | 505 | 505 | 496 | 502 | 10,800 |
2023/04/06 | 489 | 505 | 483 | 505 | 22,400 |
2023/04/05 | 497 | 500 | 489 | 491 | 24,100 |
2023/04/04 | 503 | 505 | 499 | 501 | 12,400 |
2023/04/03 | 497 | 509 | 497 | 504 | 34,000 |
2023/03/31 | 491 | 494 | 486 | 493 | 14,700 |
2023/03/30 | 476 | 486 | 475 | 483 | 21,000 |
2023/03/29 | 473 | 483 | 473 | 479 | 12,600 |
2023/03/28 | 478 | 478 | 470 | 472 | 61,000 |
2023/03/27 | 477 | 481 | 476 | 477 | 10,400 |
2023/03/24 | 477 | 477 | 469 | 475 | 54,700 |
2023/03/23 | 476 | 478 | 468 | 477 | 31,600 |
2023/03/22 | 470 | 479 | 470 | 476 | 31,700 |
2023/03/20 | 478 | 480 | 462 | 469 | 46,600 |
2023/03/17 | 473 | 479 | 473 | 478 | 14,300 |
2023/03/16 | 472 | 476 | 466 | 472 | 48,700 |
2023/03/15 | 483 | 485 | 480 | 482 | 15,000 |
2023/03/14 | 490 | 491 | 476 | 480 | 36,500 |
2023/03/13 | 504 | 504 | 490 | 497 | 42,500 |
2023/03/10 | 526 | 526 | 509 | 510 | 32,300 |
2023/03/09 | 530 | 532 | 518 | 524 | 49,100 |
2023/03/08 | 503 | 530 | 500 | 525 | 104,000 |
2023/03/07 | 502 | 504 | 500 | 502 | 11,900 |
2023/03/06 | 503 | 505 | 502 | 502 | 19,000 |
2023/03/03 | 505 | 505 | 502 | 503 | 16,100 |
2023/03/02 | 498 | 508 | 498 | 499 | 23,300 |
2023/03/01 | 499 | 501 | 496 | 498 | 14,400 |
2023/02/28 | 492 | 499 | 492 | 499 | 29,600 |
2023/02/27 | 480 | 491 | 480 | 488 | 28,700 |
2023/02/24 | 484 | 486 | 481 | 484 | 22,500 |
2023/02/22 | 485 | 485 | 478 | 482 | 16,700 |
2023/02/21 | 485 | 486 | 482 | 483 | 35,900 |
2023/02/20 | 484 | 487 | 482 | 485 | 17,900 |
2023/02/17 | 483 | 486 | 481 | 484 | 16,000 |
2023/02/16 | 481 | 485 | 480 | 483 | 11,300 |
2023/02/15 | 482 | 484 | 478 | 479 | 23,400 |
2023/02/14 | 481 | 484 | 478 | 484 | 5,900 |
2023/02/13 | 492 | 492 | 470 | 477 | 100,900 |
2023/02/10 | 502 | 502 | 490 | 492 | 57,300 |
2023/02/09 | 503 | 512 | 501 | 512 | 31,200 |
2023/02/08 | 500 | 504 | 491 | 503 | 31,600 |
2023/02/07 | 505 | 506 | 500 | 500 | 17,600 |
2023/02/06 | 505 | 510 | 501 | 505 | 13,600 |
2023/02/03 | 509 | 513 | 498 | 504 | 26,300 |
2023/02/02 | 514 | 516 | 509 | 509 | 24,000 |
2023/02/01 | 516 | 522 | 514 | 518 | 20,300 |
2023/01/31 | 518 | 518 | 513 | 516 | 12,700 |
2023/01/30 | 515 | 519 | 512 | 516 | 12,200 |
2023/01/27 | 520 | 521 | 511 | 513 | 33,500 |
2023/01/26 | 521 | 523 | 518 | 518 | 14,000 |
2023/01/25 | 520 | 522 | 517 | 521 | 12,600 |
2023/01/24 | 522 | 523 | 518 | 520 | 25,900 |
2023/01/23 | 523 | 524 | 512 | 518 | 64,000 |
2023/01/20 | 512 | 525 | 508 | 518 | 59,800 |
2023/01/19 | 517 | 517 | 506 | 509 | 18,500 |
2023/01/18 | 505 | 519 | 504 | 518 | 39,300 |
2023/01/17 | 496 | 505 | 494 | 503 | 14,500 |
2023/01/16 | 498 | 498 | 490 | 492 | 16,100 |
2023/01/13 | 503 | 511 | 497 | 505 | 55,800 |
2023/01/12 | 490 | 517 | 489 | 509 | 97,300 |
2023/01/11 | 483 | 488 | 482 | 484 | 8,100 |
2023/01/10 | 486 | 486 | 475 | 479 | 15,400 |
2023/01/06 | 478 | 479 | 472 | 478 | 18,900 |
2023/01/05 | 477 | 485 | 470 | 485 | 30,700 |
2023/01/04 | 482 | 482 | 476 | 477 | 29,700 |