8844 (株)コスモスイニシア の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,080 | 1,104 | 1,012 | 1,082 | 514,300 | 1,082 |
| 2025-04-03 | 1,060 | 1,140 | 1,054 | 1,128 | 287,300 | 1,128 |
| 2025-04-02 | 1,170 | 1,200 | 1,111 | 1,142 | 531,700 | 1,142 |
| 2025-04-01 | 1,153 | 1,177 | 1,145 | 1,163 | 264,000 | 1,163 |
| 2025-03-31 | 1,104 | 1,133 | 1,087 | 1,111 | 264,800 | 1,111 |
| 2025-03-28 | 1,095 | 1,141 | 1,093 | 1,112 | 297,100 | 1,112 |
| 2025-03-27 | 1,068 | 1,094 | 1,055 | 1,085 | 265,200 | 1,085 |
| 2025-03-26 | 1,071 | 1,076 | 1,050 | 1,053 | 157,100 | 1,053 |
| 2025-03-25 | 1,039 | 1,069 | 1,032 | 1,058 | 281,700 | 1,058 |
| 2025-03-24 | 1,042 | 1,045 | 1,018 | 1,031 | 102,200 | 1,031 |
| 2025-03-21 | 1,033 | 1,048 | 1,033 | 1,038 | 59,200 | 1,038 |
| 2025-03-19 | 993 | 1,046 | 993 | 1,026 | 168,100 | 1,026 |
| 2025-03-18 | 998 | 1,000 | 990 | 992 | 19,100 | 992 |
| 2025-03-17 | 976 | 992 | 974 | 990 | 28,000 | 990 |
| 2025-03-14 | 975 | 983 | 965 | 965 | 42,400 | 965 |
| 2025-03-13 | 969 | 979 | 963 | 972 | 55,200 | 972 |
| 2025-03-12 | 975 | 978 | 958 | 964 | 153,300 | 964 |
| 2025-03-11 | 991 | 991 | 956 | 979 | 137,700 | 979 |
| 2025-03-10 | 983 | 1,017 | 981 | 1,000 | 76,100 | 1,000 |
| 2025-03-07 | 990 | 990 | 979 | 981 | 34,600 | 981 |
| 2025-03-06 | 1,000 | 1,000 | 985 | 994 | 53,100 | 994 |
| 2025-03-05 | 992 | 1,000 | 983 | 995 | 25,400 | 995 |
| 2025-03-04 | 1,005 | 1,006 | 981 | 994 | 72,500 | 994 |
| 2025-03-03 | 994 | 1,010 | 994 | 1,008 | 92,300 | 1,008 |
| 2025-02-28 | 984 | 1,000 | 967 | 979 | 92,200 | 979 |
| 2025-02-27 | 991 | 1,002 | 980 | 990 | 86,200 | 990 |
| 2025-02-26 | 977 | 995 | 967 | 991 | 94,000 | 991 |
| 2025-02-25 | 982 | 1,000 | 976 | 976 | 45,800 | 976 |
| 2025-02-21 | 962 | 1,003 | 962 | 997 | 127,500 | 997 |
| 2025-02-20 | 988 | 998 | 960 | 961 | 197,200 | 961 |
| 2025-02-19 | 994 | 1,012 | 989 | 989 | 77,600 | 989 |
| 2025-02-18 | 930 | 1,020 | 930 | 1,000 | 294,900 | 1,000 |
| 2025-02-17 | 925 | 932 | 924 | 929 | 61,200 | 929 |
| 2025-02-14 | 935 | 941 | 923 | 928 | 62,100 | 928 |
| 2025-02-13 | 928 | 943 | 928 | 943 | 68,800 | 943 |
| 2025-02-12 | 927 | 933 | 916 | 923 | 55,300 | 923 |
| 2025-02-10 | 893 | 940 | 878 | 935 | 323,800 | 935 |
| 2025-02-07 | 911 | 925 | 907 | 923 | 122,500 | 923 |
| 2025-02-06 | 900 | 909 | 893 | 906 | 99,700 | 906 |
| 2025-02-05 | 897 | 899 | 890 | 898 | 27,600 | 898 |
| 2025-02-04 | 894 | 898 | 887 | 895 | 57,300 | 895 |
| 2025-02-03 | 892 | 892 | 881 | 888 | 37,500 | 888 |
| 2025-01-31 | 896 | 899 | 887 | 893 | 67,300 | 893 |
| 2025-01-30 | 889 | 889 | 874 | 885 | 30,200 | 885 |
| 2025-01-29 | 885 | 890 | 882 | 889 | 70,100 | 889 |
| 2025-01-28 | 872 | 885 | 867 | 878 | 55,000 | 878 |
| 2025-01-27 | 851 | 876 | 846 | 872 | 97,500 | 872 |
| 2025-01-24 | 839 | 845 | 829 | 836 | 33,300 | 836 |
| 2025-01-23 | 844 | 847 | 836 | 839 | 39,800 | 839 |
| 2025-01-22 | 843 | 847 | 831 | 843 | 33,100 | 843 |
| 2025-01-21 | 860 | 863 | 838 | 840 | 104,900 | 840 |
| 2025-01-20 | 847 | 853 | 843 | 853 | 52,200 | 853 |
| 2025-01-17 | 840 | 848 | 833 | 841 | 45,400 | 841 |
| 2025-01-16 | 828 | 842 | 828 | 841 | 36,800 | 841 |
| 2025-01-15 | 826 | 826 | 818 | 821 | 16,500 | 821 |
| 2025-01-14 | 820 | 826 | 815 | 824 | 33,800 | 824 |
| 2025-01-10 | 822 | 826 | 820 | 823 | 16,300 | 823 |
| 2025-01-09 | 843 | 843 | 822 | 828 | 38,000 | 828 |
| 2025-01-08 | 848 | 848 | 838 | 843 | 37,500 | 843 |
| 2025-01-07 | 836 | 850 | 834 | 848 | 77,600 | 848 |
| 2025-01-06 | 839 | 844 | 833 | 836 | 36,800 | 836 |
分割・併合履歴 ： [2009-11-06]1株→0.1株 [1990-03-27]1株→1.15株 [1989-04-25]1株→1.07株 [1988-04-26]1株→1.07株 [1987-04-25]1株→1.07株