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
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

このページの先頭へ