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 |
|---|---|---|---|---|---|
| 2024/12/30 | 804 | 836 | 804 | 832 | 67,800 |
| 2024/12/27 | 809 | 809 | 801 | 804 | 24,300 |
| 2024/12/26 | 803 | 803 | 796 | 800 | 144,800 |
| 2024/12/25 | 807 | 809 | 802 | 803 | 45,700 |
| 2024/12/24 | 809 | 814 | 805 | 808 | 31,400 |
| 2024/12/23 | 819 | 819 | 807 | 808 | 30,100 |
| 2024/12/20 | 819 | 820 | 811 | 814 | 28,400 |
| 2024/12/19 | 807 | 814 | 807 | 810 | 11,000 |
| 2024/12/18 | 818 | 820 | 812 | 813 | 12,100 |
| 2024/12/17 | 822 | 822 | 812 | 818 | 17,000 |
| 2024/12/16 | 820 | 825 | 812 | 816 | 32,100 |
| 2024/12/13 | 817 | 818 | 808 | 810 | 25,300 |
| 2024/12/12 | 830 | 830 | 818 | 820 | 12,200 |
| 2024/12/11 | 824 | 825 | 817 | 824 | 7,400 |
| 2024/12/10 | 820 | 828 | 810 | 824 | 31,800 |
| 2024/12/09 | 820 | 825 | 814 | 816 | 86,700 |
| 2024/12/06 | 825 | 825 | 812 | 812 | 9,800 |
| 2024/12/05 | 830 | 830 | 821 | 822 | 11,000 |
| 2024/12/04 | 833 | 833 | 819 | 823 | 62,900 |
| 2024/12/03 | 827 | 838 | 817 | 834 | 68,000 |
| 2024/12/02 | 804 | 827 | 795 | 823 | 82,600 |
| 2024/11/29 | 811 | 816 | 803 | 808 | 20,000 |
| 2024/11/28 | 789 | 808 | 785 | 808 | 33,300 |
| 2024/11/27 | 800 | 800 | 784 | 788 | 24,300 |
| 2024/11/26 | 804 | 810 | 797 | 798 | 24,500 |
| 2024/11/25 | 810 | 810 | 798 | 800 | 40,500 |
| 2024/11/22 | 803 | 816 | 803 | 807 | 24,100 |
| 2024/11/21 | 803 | 805 | 798 | 800 | 17,600 |
| 2024/11/20 | 800 | 807 | 797 | 797 | 12,900 |
| 2024/11/19 | 787 | 806 | 787 | 805 | 51,100 |
| 2024/11/18 | 782 | 785 | 763 | 785 | 55,900 |
| 2024/11/15 | 771 | 782 | 765 | 782 | 50,400 |
| 2024/11/14 | 771 | 782 | 761 | 773 | 40,200 |
| 2024/11/13 | 767 | 777 | 766 | 770 | 43,700 |
| 2024/11/12 | 780 | 780 | 766 | 772 | 78,800 |
| 2024/11/11 | 805 | 810 | 774 | 778 | 235,000 |
| 2024/11/08 | 764 | 776 | 758 | 776 | 92,900 |
| 2024/11/07 | 759 | 766 | 755 | 766 | 38,300 |
| 2024/11/06 | 751 | 760 | 749 | 756 | 29,800 |
| 2024/11/05 | 736 | 758 | 736 | 751 | 27,300 |
| 2024/11/01 | 739 | 739 | 732 | 734 | 22,400 |
| 2024/10/31 | 745 | 751 | 743 | 746 | 8,900 |
| 2024/10/30 | 755 | 755 | 742 | 745 | 27,600 |
| 2024/10/29 | 740 | 760 | 731 | 755 | 35,500 |
| 2024/10/28 | 718 | 745 | 718 | 740 | 21,600 |
| 2024/10/25 | 738 | 738 | 721 | 725 | 14,700 |
| 2024/10/24 | 730 | 736 | 725 | 736 | 21,900 |
| 2024/10/23 | 752 | 752 | 734 | 736 | 38,400 |
| 2024/10/22 | 761 | 761 | 752 | 752 | 31,400 |
| 2024/10/21 | 760 | 760 | 756 | 759 | 13,700 |
| 2024/10/18 | 760 | 764 | 757 | 759 | 25,900 |
| 2024/10/17 | 760 | 763 | 753 | 760 | 15,600 |
| 2024/10/16 | 755 | 760 | 752 | 756 | 9,700 |
| 2024/10/15 | 760 | 765 | 760 | 760 | 7,500 |
| 2024/10/11 | 760 | 764 | 759 | 760 | 32,600 |
| 2024/10/10 | 765 | 768 | 755 | 760 | 15,000 |
| 2024/10/09 | 760 | 764 | 755 | 760 | 12,300 |
| 2024/10/08 | 759 | 764 | 750 | 760 | 15,700 |
| 2024/10/07 | 764 | 769 | 760 | 760 | 9,500 |
| 2024/10/04 | 762 | 769 | 757 | 764 | 4,300 |
| 2024/10/03 | 771 | 771 | 758 | 760 | 15,800 |
| 2024/10/02 | 763 | 771 | 757 | 760 | 21,400 |
| 2024/10/01 | 769 | 769 | 757 | 765 | 14,900 |
| 2024/09/30 | 769 | 784 | 745 | 757 | 62,900 |
| 2024/09/27 | 755 | 785 | 751 | 784 | 87,500 |
| 2024/09/26 | 749 | 756 | 748 | 749 | 15,800 |
| 2024/09/25 | 740 | 749 | 739 | 745 | 29,700 |
| 2024/09/24 | 746 | 749 | 734 | 746 | 25,700 |
| 2024/09/20 | 749 | 749 | 732 | 739 | 27,500 |
| 2024/09/19 | 735 | 743 | 723 | 738 | 30,200 |
| 2024/09/18 | 724 | 725 | 712 | 722 | 21,800 |
| 2024/09/17 | 737 | 737 | 702 | 715 | 45,400 |
| 2024/09/13 | 732 | 737 | 723 | 728 | 15,000 |
| 2024/09/12 | 735 | 745 | 730 | 735 | 34,900 |
| 2024/09/11 | 740 | 740 | 711 | 725 | 31,300 |
| 2024/09/10 | 737 | 739 | 729 | 737 | 7,900 |
| 2024/09/09 | 709 | 733 | 707 | 728 | 44,700 |
| 2024/09/06 | 747 | 747 | 720 | 724 | 66,000 |
| 2024/09/05 | 739 | 756 | 739 | 746 | 28,800 |
| 2024/09/04 | 751 | 760 | 741 | 747 | 62,200 |
| 2024/09/03 | 768 | 775 | 765 | 770 | 51,300 |
| 2024/09/02 | 784 | 788 | 767 | 767 | 82,500 |
| 2024/08/30 | 797 | 800 | 779 | 783 | 27,100 |
| 2024/08/29 | 787 | 800 | 779 | 793 | 28,900 |
| 2024/08/28 | 795 | 797 | 787 | 787 | 12,800 |
| 2024/08/27 | 790 | 803 | 789 | 797 | 14,700 |
| 2024/08/26 | 800 | 803 | 792 | 795 | 20,300 |
| 2024/08/23 | 776 | 803 | 773 | 800 | 44,500 |
| 2024/08/22 | 789 | 789 | 775 | 782 | 27,900 |
| 2024/08/21 | 784 | 784 | 778 | 780 | 20,000 |
| 2024/08/20 | 788 | 793 | 781 | 791 | 19,500 |
| 2024/08/19 | 783 | 798 | 767 | 774 | 67,600 |
| 2024/08/16 | 794 | 794 | 780 | 783 | 73,000 |
| 2024/08/15 | 751 | 787 | 751 | 779 | 70,600 |
| 2024/08/14 | 752 | 753 | 734 | 740 | 53,100 |
| 2024/08/13 | 744 | 753 | 734 | 747 | 44,100 |
| 2024/08/09 | 754 | 754 | 721 | 731 | 76,000 |
| 2024/08/08 | 720 | 769 | 720 | 739 | 145,200 |
| 2024/08/07 | 667 | 735 | 660 | 718 | 307,500 |
| 2024/08/06 | 660 | 690 | 652 | 677 | 141,900 |
| 2024/08/05 | 740 | 741 | 630 | 630 | 184,900 |
| 2024/08/02 | 791 | 791 | 750 | 780 | 151,600 |
| 2024/08/01 | 845 | 845 | 813 | 814 | 86,700 |
| 2024/07/31 | 833 | 850 | 825 | 850 | 49,900 |
| 2024/07/30 | 846 | 846 | 831 | 831 | 57,900 |
| 2024/07/29 | 851 | 854 | 841 | 842 | 45,600 |
| 2024/07/26 | 849 | 857 | 846 | 852 | 30,000 |
| 2024/07/25 | 860 | 860 | 843 | 848 | 56,900 |
| 2024/07/24 | 866 | 879 | 861 | 875 | 67,900 |
| 2024/07/23 | 849 | 864 | 849 | 861 | 64,000 |
| 2024/07/22 | 854 | 854 | 843 | 846 | 55,300 |
| 2024/07/19 | 847 | 852 | 844 | 847 | 37,800 |
| 2024/07/18 | 848 | 850 | 842 | 846 | 20,000 |
| 2024/07/17 | 840 | 854 | 840 | 850 | 39,500 |
| 2024/07/16 | 832 | 842 | 832 | 838 | 35,500 |
| 2024/07/12 | 817 | 830 | 816 | 829 | 34,500 |
| 2024/07/11 | 819 | 832 | 815 | 825 | 50,900 |
| 2024/07/10 | 819 | 825 | 815 | 815 | 21,600 |
| 2024/07/09 | 815 | 823 | 811 | 818 | 32,600 |
| 2024/07/08 | 822 | 823 | 816 | 818 | 17,800 |
| 2024/07/05 | 807 | 815 | 805 | 815 | 25,100 |
| 2024/07/04 | 803 | 809 | 802 | 807 | 7,000 |
| 2024/07/03 | 809 | 809 | 796 | 802 | 51,000 |
| 2024/07/02 | 816 | 818 | 810 | 810 | 33,100 |
| 2024/07/01 | 826 | 827 | 814 | 816 | 22,600 |
| 2024/06/28 | 820 | 822 | 813 | 820 | 18,400 |
| 2024/06/27 | 816 | 821 | 816 | 820 | 10,900 |
| 2024/06/26 | 824 | 827 | 813 | 813 | 29,100 |
| 2024/06/25 | 829 | 829 | 815 | 817 | 50,100 |
| 2024/06/24 | 827 | 832 | 818 | 823 | 20,500 |
| 2024/06/21 | 834 | 834 | 814 | 822 | 32,600 |
| 2024/06/20 | 830 | 845 | 820 | 824 | 32,200 |
| 2024/06/19 | 823 | 832 | 817 | 827 | 36,400 |
| 2024/06/18 | 803 | 815 | 803 | 808 | 24,000 |
| 2024/06/17 | 807 | 807 | 790 | 791 | 10,000 |
| 2024/06/14 | 790 | 808 | 790 | 806 | 17,700 |
| 2024/06/13 | 793 | 797 | 788 | 790 | 13,400 |
| 2024/06/12 | 793 | 798 | 789 | 793 | 11,400 |
| 2024/06/11 | 795 | 801 | 791 | 792 | 10,000 |
| 2024/06/10 | 797 | 803 | 792 | 792 | 18,000 |
| 2024/06/07 | 800 | 802 | 789 | 790 | 18,400 |
| 2024/06/06 | 802 | 806 | 789 | 796 | 44,800 |
| 2024/06/05 | 820 | 820 | 800 | 800 | 30,000 |
| 2024/06/04 | 819 | 836 | 819 | 825 | 37,900 |
| 2024/06/03 | 830 | 830 | 822 | 828 | 23,000 |
| 2024/05/31 | 817 | 828 | 813 | 828 | 15,700 |
| 2024/05/30 | 810 | 818 | 805 | 809 | 49,900 |
| 2024/05/29 | 829 | 830 | 815 | 818 | 43,300 |
| 2024/05/28 | 837 | 838 | 828 | 828 | 26,000 |
| 2024/05/27 | 849 | 856 | 836 | 836 | 28,300 |
| 2024/05/24 | 838 | 843 | 833 | 837 | 26,400 |
| 2024/05/23 | 863 | 863 | 847 | 849 | 22,200 |
| 2024/05/22 | 857 | 861 | 838 | 857 | 68,200 |
| 2024/05/21 | 862 | 873 | 856 | 856 | 61,900 |
| 2024/05/20 | 852 | 867 | 852 | 862 | 50,700 |
| 2024/05/17 | 843 | 854 | 842 | 852 | 28,500 |
| 2024/05/16 | 862 | 862 | 838 | 840 | 43,700 |
| 2024/05/15 | 880 | 886 | 855 | 855 | 89,800 |
| 2024/05/14 | 892 | 892 | 875 | 880 | 36,600 |
| 2024/05/13 | 892 | 899 | 878 | 886 | 49,900 |
| 2024/05/10 | 890 | 920 | 878 | 899 | 279,100 |
| 2024/05/09 | 879 | 879 | 841 | 856 | 129,400 |
| 2024/05/08 | 874 | 882 | 870 | 872 | 35,000 |
| 2024/05/07 | 866 | 880 | 859 | 880 | 48,800 |
| 2024/05/02 | 858 | 872 | 854 | 863 | 74,400 |
| 2024/05/01 | 853 | 866 | 850 | 858 | 24,500 |
| 2024/04/30 | 855 | 870 | 853 | 865 | 53,200 |
| 2024/04/26 | 843 | 861 | 839 | 855 | 68,700 |
| 2024/04/25 | 864 | 874 | 842 | 842 | 77,800 |
| 2024/04/24 | 900 | 900 | 845 | 874 | 187,900 |
| 2024/04/23 | 907 | 909 | 893 | 895 | 121,100 |
| 2024/04/22 | 911 | 929 | 901 | 922 | 53,200 |
| 2024/04/19 | 929 | 929 | 883 | 890 | 218,600 |
| 2024/04/18 | 915 | 943 | 908 | 940 | 74,900 |
| 2024/04/17 | 918 | 949 | 896 | 922 | 132,800 |
| 2024/04/16 | 934 | 934 | 906 | 914 | 52,000 |
| 2024/04/15 | 917 | 941 | 900 | 941 | 68,400 |
| 2024/04/12 | 898 | 920 | 898 | 912 | 20,600 |
| 2024/04/11 | 894 | 902 | 886 | 898 | 32,100 |
| 2024/04/10 | 924 | 928 | 905 | 905 | 27,900 |
| 2024/04/09 | 902 | 921 | 898 | 921 | 21,900 |
| 2024/04/08 | 904 | 904 | 886 | 892 | 59,300 |
| 2024/04/05 | 897 | 909 | 889 | 896 | 119,200 |
| 2024/04/04 | 924 | 928 | 903 | 908 | 70,600 |
| 2024/04/03 | 918 | 932 | 912 | 912 | 60,300 |
| 2024/04/02 | 938 | 947 | 918 | 933 | 81,500 |
| 2024/04/01 | 949 | 953 | 915 | 941 | 216,200 |
| 2024/03/29 | 911 | 953 | 896 | 949 | 230,400 |
| 2024/03/28 | 914 | 950 | 903 | 911 | 280,900 |
| 2024/03/27 | 904 | 922 | 888 | 905 | 154,200 |
| 2024/03/26 | 886 | 904 | 880 | 904 | 112,400 |
| 2024/03/25 | 860 | 910 | 860 | 898 | 171,300 |
| 2024/03/22 | 846 | 867 | 840 | 862 | 145,000 |
| 2024/03/21 | 822 | 860 | 822 | 846 | 197,500 |
| 2024/03/19 | 790 | 814 | 781 | 808 | 81,000 |
| 2024/03/18 | 782 | 794 | 779 | 790 | 68,800 |
| 2024/03/15 | 770 | 780 | 769 | 776 | 25,500 |
| 2024/03/14 | 769 | 779 | 763 | 774 | 24,900 |
| 2024/03/13 | 771 | 782 | 761 | 772 | 22,500 |
| 2024/03/12 | 754 | 778 | 750 | 774 | 71,700 |
| 2024/03/11 | 770 | 773 | 744 | 753 | 124,700 |
| 2024/03/08 | 774 | 790 | 768 | 775 | 51,700 |
| 2024/03/07 | 785 | 785 | 773 | 774 | 48,400 |
| 2024/03/06 | 780 | 791 | 779 | 782 | 23,000 |
| 2024/03/05 | 795 | 799 | 776 | 780 | 102,900 |
| 2024/03/04 | 807 | 817 | 796 | 798 | 59,800 |
| 2024/03/01 | 803 | 807 | 798 | 801 | 60,100 |
| 2024/02/29 | 808 | 818 | 801 | 804 | 31,900 |
| 2024/02/28 | 820 | 833 | 805 | 810 | 95,000 |
| 2024/02/27 | 792 | 825 | 792 | 819 | 189,900 |
| 2024/02/26 | 780 | 790 | 778 | 790 | 48,800 |
| 2024/02/22 | 783 | 783 | 773 | 775 | 57,500 |
| 2024/02/21 | 773 | 784 | 772 | 778 | 61,300 |
| 2024/02/20 | 783 | 784 | 770 | 773 | 35,200 |
| 2024/02/19 | 768 | 785 | 768 | 776 | 54,100 |
| 2024/02/16 | 771 | 779 | 768 | 768 | 33,500 |
| 2024/02/15 | 771 | 772 | 764 | 765 | 57,100 |
| 2024/02/14 | 776 | 776 | 762 | 766 | 57,700 |
| 2024/02/13 | 770 | 786 | 760 | 786 | 69,700 |
| 2024/02/09 | 765 | 794 | 759 | 764 | 131,800 |
| 2024/02/08 | 774 | 776 | 760 | 766 | 92,900 |
| 2024/02/07 | 772 | 774 | 766 | 768 | 35,000 |
| 2024/02/06 | 777 | 777 | 767 | 772 | 52,200 |
| 2024/02/05 | 776 | 786 | 768 | 777 | 67,600 |
| 2024/02/02 | 772 | 779 | 770 | 775 | 32,400 |
| 2024/02/01 | 778 | 781 | 768 | 769 | 56,800 |
| 2024/01/31 | 783 | 784 | 771 | 784 | 41,700 |
| 2024/01/30 | 797 | 797 | 781 | 785 | 67,800 |
| 2024/01/29 | 796 | 802 | 784 | 786 | 100,100 |
| 2024/01/26 | 790 | 795 | 782 | 789 | 45,600 |
| 2024/01/25 | 783 | 799 | 782 | 795 | 93,800 |
| 2024/01/24 | 793 | 808 | 777 | 782 | 232,000 |
| 2024/01/23 | 806 | 813 | 783 | 793 | 180,900 |
| 2024/01/22 | 809 | 809 | 789 | 803 | 130,400 |
| 2024/01/19 | 788 | 816 | 778 | 811 | 200,500 |
| 2024/01/18 | 750 | 784 | 748 | 784 | 127,800 |
| 2024/01/17 | 767 | 775 | 752 | 755 | 228,600 |
| 2024/01/16 | 795 | 795 | 766 | 769 | 297,400 |
| 2024/01/15 | 801 | 807 | 788 | 794 | 297,600 |
| 2024/01/12 | 811 | 829 | 779 | 805 | 1,103,700 |
| 2024/01/11 | 1,025 | 1,027 | 992 | 1,019 | 135,700 |
| 2024/01/10 | 989 | 1,028 | 980 | 1,016 | 158,800 |
| 2024/01/09 | 942 | 990 | 942 | 988 | 134,300 |
| 2024/01/05 | 936 | 963 | 932 | 944 | 71,400 |
| 2024/01/04 | 935 | 935 | 909 | 923 | 27,300 |