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 |
|---|---|---|---|---|---|
| 2026/06/15 | 1,203 | 1,275 | 1,203 | 1,270 | 100,900 |
| 2026/06/12 | 1,185 | 1,206 | 1,185 | 1,203 | 43,100 |
| 2026/06/11 | 1,182 | 1,190 | 1,176 | 1,182 | 34,500 |
| 2026/06/10 | 1,189 | 1,206 | 1,175 | 1,193 | 56,900 |
| 2026/06/09 | 1,187 | 1,202 | 1,172 | 1,174 | 37,500 |
| 2026/06/08 | 1,160 | 1,190 | 1,159 | 1,187 | 51,100 |
| 2026/06/05 | 1,169 | 1,194 | 1,169 | 1,185 | 40,400 |
| 2026/06/04 | 1,171 | 1,198 | 1,166 | 1,168 | 78,300 |
| 2026/06/03 | 1,155 | 1,176 | 1,147 | 1,171 | 51,100 |
| 2026/06/02 | 1,202 | 1,211 | 1,147 | 1,155 | 130,400 |
| 2026/06/01 | 1,215 | 1,215 | 1,172 | 1,172 | 37,600 |
| 2026/05/29 | 1,188 | 1,230 | 1,188 | 1,215 | 55,900 |
| 2026/05/28 | 1,193 | 1,210 | 1,182 | 1,194 | 43,000 |
| 2026/05/27 | 1,169 | 1,204 | 1,156 | 1,200 | 79,700 |
| 2026/05/26 | 1,160 | 1,172 | 1,141 | 1,155 | 62,400 |
| 2026/05/25 | 1,180 | 1,186 | 1,159 | 1,166 | 35,800 |
| 2026/05/22 | 1,210 | 1,210 | 1,167 | 1,173 | 79,600 |
| 2026/05/21 | 1,206 | 1,224 | 1,191 | 1,207 | 77,200 |
| 2026/05/20 | 1,221 | 1,221 | 1,183 | 1,186 | 93,300 |
| 2026/05/19 | 1,270 | 1,270 | 1,222 | 1,234 | 101,600 |
| 2026/05/18 | 1,248 | 1,264 | 1,240 | 1,264 | 110,000 |
| 2026/05/15 | 1,230 | 1,264 | 1,226 | 1,248 | 93,900 |
| 2026/05/14 | 1,264 | 1,264 | 1,235 | 1,249 | 137,300 |
| 2026/05/13 | 1,235 | 1,300 | 1,195 | 1,270 | 335,200 |
| 2026/05/12 | 1,211 | 1,226 | 1,193 | 1,221 | 129,100 |
| 2026/05/11 | 1,190 | 1,219 | 1,189 | 1,211 | 70,000 |
| 2026/05/08 | 1,174 | 1,186 | 1,140 | 1,185 | 93,800 |
| 2026/05/07 | 1,158 | 1,174 | 1,140 | 1,174 | 149,000 |
| 2026/05/01 | 1,158 | 1,158 | 1,132 | 1,147 | 78,000 |
| 2026/04/30 | 1,130 | 1,157 | 1,123 | 1,152 | 63,900 |
| 2026/04/28 | 1,119 | 1,145 | 1,119 | 1,145 | 71,000 |
| 2026/04/27 | 1,126 | 1,134 | 1,117 | 1,119 | 80,600 |
| 2026/04/24 | 1,149 | 1,154 | 1,130 | 1,130 | 124,300 |
| 2026/04/23 | 1,153 | 1,161 | 1,141 | 1,143 | 29,100 |
| 2026/04/22 | 1,184 | 1,184 | 1,159 | 1,159 | 40,600 |
| 2026/04/21 | 1,184 | 1,191 | 1,175 | 1,185 | 46,400 |
| 2026/04/20 | 1,180 | 1,195 | 1,180 | 1,184 | 22,600 |
| 2026/04/17 | 1,182 | 1,193 | 1,176 | 1,179 | 44,600 |
| 2026/04/16 | 1,189 | 1,209 | 1,181 | 1,181 | 65,000 |
| 2026/04/15 | 1,193 | 1,212 | 1,180 | 1,188 | 75,800 |
| 2026/04/14 | 1,185 | 1,202 | 1,185 | 1,197 | 55,800 |
| 2026/04/13 | 1,188 | 1,196 | 1,173 | 1,181 | 36,900 |
| 2026/04/10 | 1,196 | 1,208 | 1,182 | 1,188 | 59,000 |
| 2026/04/09 | 1,185 | 1,200 | 1,179 | 1,200 | 81,000 |
| 2026/04/08 | 1,174 | 1,196 | 1,174 | 1,191 | 45,500 |
| 2026/04/07 | 1,153 | 1,173 | 1,148 | 1,158 | 35,200 |
| 2026/04/06 | 1,153 | 1,163 | 1,145 | 1,152 | 34,300 |
| 2026/04/03 | 1,168 | 1,168 | 1,144 | 1,157 | 32,200 |
| 2026/03/27 | 1,167 | 1,181 | 1,161 | 1,174 | 127,900 |
| 2026/03/26 | 1,198 | 1,198 | 1,154 | 1,167 | 93,000 |
| 2026/03/25 | 1,190 | 1,196 | 1,172 | 1,191 | 148,200 |
| 2026/03/24 | 1,171 | 1,187 | 1,161 | 1,179 | 298,700 |
| 2026/03/23 | 1,095 | 1,095 | 1,055 | 1,061 | 197,100 |
| 2026/03/19 | 1,148 | 1,150 | 1,120 | 1,120 | 75,900 |
| 2026/03/18 | 1,170 | 1,172 | 1,157 | 1,169 | 49,600 |
| 2026/03/17 | 1,171 | 1,178 | 1,144 | 1,155 | 67,800 |
| 2026/03/16 | 1,150 | 1,163 | 1,135 | 1,151 | 68,100 |
| 2026/03/13 | 1,161 | 1,168 | 1,152 | 1,155 | 60,200 |
| 2026/03/12 | 1,187 | 1,192 | 1,166 | 1,173 | 75,300 |
| 2026/03/11 | 1,215 | 1,218 | 1,203 | 1,208 | 44,500 |
| 2026/03/10 | 1,175 | 1,216 | 1,175 | 1,203 | 46,600 |
| 2026/03/09 | 1,146 | 1,165 | 1,133 | 1,164 | 125,500 |
| 2026/03/06 | 1,195 | 1,211 | 1,185 | 1,206 | 51,100 |
| 2026/03/05 | 1,197 | 1,215 | 1,192 | 1,198 | 101,800 |
| 2026/03/04 | 1,199 | 1,200 | 1,136 | 1,148 | 183,600 |
| 2026/03/03 | 1,241 | 1,258 | 1,220 | 1,221 | 69,300 |
| 2026/03/02 | 1,253 | 1,266 | 1,240 | 1,258 | 82,300 |
| 2026/02/27 | 1,274 | 1,288 | 1,269 | 1,283 | 58,400 |
| 2026/02/26 | 1,249 | 1,276 | 1,244 | 1,269 | 87,600 |
| 2026/02/25 | 1,221 | 1,244 | 1,216 | 1,237 | 65,300 |
| 2026/02/24 | 1,220 | 1,228 | 1,209 | 1,220 | 72,100 |
| 2026/02/20 | 1,230 | 1,231 | 1,216 | 1,223 | 56,600 |
| 2026/02/19 | 1,235 | 1,240 | 1,226 | 1,238 | 34,000 |
| 2026/02/18 | 1,212 | 1,247 | 1,210 | 1,235 | 62,900 |
| 2026/02/17 | 1,228 | 1,230 | 1,207 | 1,208 | 53,400 |
| 2026/02/16 | 1,234 | 1,241 | 1,218 | 1,227 | 112,000 |
| 2026/02/13 | 1,236 | 1,236 | 1,214 | 1,224 | 70,500 |
| 2026/02/12 | 1,230 | 1,252 | 1,219 | 1,234 | 149,900 |
| 2026/02/10 | 1,211 | 1,245 | 1,191 | 1,216 | 396,900 |
| 2026/02/09 | 1,282 | 1,287 | 1,248 | 1,271 | 332,000 |
| 2026/02/06 | 1,245 | 1,247 | 1,226 | 1,239 | 130,400 |
| 2026/02/05 | 1,212 | 1,230 | 1,205 | 1,230 | 115,900 |
| 2026/02/04 | 1,172 | 1,201 | 1,171 | 1,194 | 82,800 |
| 2026/02/03 | 1,163 | 1,180 | 1,163 | 1,171 | 102,700 |
| 2026/02/02 | 1,177 | 1,177 | 1,151 | 1,153 | 57,600 |
| 2026/01/30 | 1,154 | 1,171 | 1,150 | 1,171 | 77,600 |
| 2026/01/29 | 1,133 | 1,146 | 1,121 | 1,143 | 64,000 |
| 2026/01/28 | 1,138 | 1,139 | 1,123 | 1,133 | 65,900 |
| 2026/01/27 | 1,146 | 1,146 | 1,122 | 1,141 | 66,300 |
| 2026/01/26 | 1,151 | 1,151 | 1,134 | 1,141 | 93,800 |
| 2026/01/23 | 1,157 | 1,170 | 1,147 | 1,170 | 117,000 |
| 2026/01/22 | 1,147 | 1,148 | 1,134 | 1,146 | 126,300 |
| 2026/01/21 | 1,151 | 1,152 | 1,124 | 1,140 | 130,400 |
| 2026/01/20 | 1,185 | 1,185 | 1,157 | 1,158 | 80,900 |
| 2026/01/19 | 1,191 | 1,191 | 1,165 | 1,176 | 117,400 |
| 2026/01/16 | 1,193 | 1,195 | 1,180 | 1,193 | 53,200 |
| 2026/01/15 | 1,180 | 1,190 | 1,180 | 1,189 | 55,900 |
| 2026/01/14 | 1,179 | 1,192 | 1,174 | 1,182 | 100,800 |
| 2026/01/13 | 1,198 | 1,198 | 1,156 | 1,181 | 116,600 |
| 2026/01/09 | 1,188 | 1,192 | 1,177 | 1,182 | 49,700 |
| 2026/01/08 | 1,190 | 1,206 | 1,185 | 1,188 | 56,600 |
| 2026/01/07 | 1,178 | 1,194 | 1,170 | 1,185 | 61,500 |
| 2026/01/06 | 1,173 | 1,191 | 1,173 | 1,185 | 35,800 |
| 2026/01/05 | 1,190 | 1,193 | 1,165 | 1,172 | 60,100 |