8844 (株)コスモスイニシア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 858 | 872 | 854 | 863 | 74,400 | 863 |
| 2024-05-01 | 853 | 866 | 850 | 858 | 24,500 | 858 |
| 2024-04-30 | 855 | 870 | 853 | 865 | 53,200 | 865 |
| 2024-04-26 | 843 | 861 | 839 | 855 | 68,700 | 855 |
| 2024-04-25 | 864 | 874 | 842 | 842 | 77,800 | 842 |
| 2024-04-24 | 900 | 900 | 845 | 874 | 187,900 | 874 |
| 2024-04-23 | 907 | 909 | 893 | 895 | 121,100 | 895 |
| 2024-04-22 | 911 | 929 | 901 | 922 | 53,200 | 922 |
| 2024-04-19 | 929 | 929 | 883 | 890 | 218,600 | 890 |
| 2024-04-18 | 915 | 943 | 908 | 940 | 74,900 | 940 |
| 2024-04-17 | 918 | 949 | 896 | 922 | 132,800 | 922 |
| 2024-04-16 | 934 | 934 | 906 | 914 | 52,000 | 914 |
| 2024-04-15 | 917 | 941 | 900 | 941 | 68,400 | 941 |
| 2024-04-12 | 898 | 920 | 898 | 912 | 20,600 | 912 |
| 2024-04-11 | 894 | 902 | 886 | 898 | 32,100 | 898 |
| 2024-04-10 | 924 | 928 | 905 | 905 | 27,900 | 905 |
| 2024-04-09 | 902 | 921 | 898 | 921 | 21,900 | 921 |
| 2024-04-08 | 904 | 904 | 886 | 892 | 59,300 | 892 |
| 2024-04-05 | 897 | 909 | 889 | 896 | 119,200 | 896 |
| 2024-04-04 | 924 | 928 | 903 | 908 | 70,600 | 908 |
| 2024-04-03 | 918 | 932 | 912 | 912 | 60,300 | 912 |
| 2024-04-02 | 938 | 947 | 918 | 933 | 81,500 | 933 |
| 2024-04-01 | 949 | 953 | 915 | 941 | 216,200 | 941 |
| 2024-03-29 | 911 | 953 | 896 | 949 | 230,400 | 949 |
| 2024-03-28 | 914 | 950 | 903 | 911 | 280,900 | 911 |
| 2024-03-27 | 904 | 922 | 888 | 905 | 154,200 | 905 |
| 2024-03-26 | 886 | 904 | 880 | 904 | 112,400 | 904 |
| 2024-03-25 | 860 | 910 | 860 | 898 | 171,300 | 898 |
| 2024-03-22 | 846 | 867 | 840 | 862 | 145,000 | 862 |
| 2024-03-21 | 822 | 860 | 822 | 846 | 197,500 | 846 |
| 2024-03-19 | 790 | 814 | 781 | 808 | 81,000 | 808 |
| 2024-03-18 | 782 | 794 | 779 | 790 | 68,800 | 790 |
| 2024-03-15 | 770 | 780 | 769 | 776 | 25,500 | 776 |
| 2024-03-14 | 769 | 779 | 763 | 774 | 24,900 | 774 |
| 2024-03-13 | 771 | 782 | 761 | 772 | 22,500 | 772 |
| 2024-03-12 | 754 | 778 | 750 | 774 | 71,700 | 774 |
| 2024-03-11 | 770 | 773 | 744 | 753 | 124,700 | 753 |
| 2024-03-08 | 774 | 790 | 768 | 775 | 51,700 | 775 |
| 2024-03-07 | 785 | 785 | 773 | 774 | 48,400 | 774 |
| 2024-03-06 | 780 | 791 | 779 | 782 | 23,000 | 782 |
| 2024-03-05 | 795 | 799 | 776 | 780 | 102,900 | 780 |
| 2024-03-04 | 807 | 817 | 796 | 798 | 59,800 | 798 |
| 2024-03-01 | 803 | 807 | 798 | 801 | 60,100 | 801 |
| 2024-02-29 | 808 | 818 | 801 | 804 | 31,900 | 804 |
| 2024-02-28 | 820 | 833 | 805 | 810 | 95,000 | 810 |
| 2024-02-27 | 792 | 825 | 792 | 819 | 189,900 | 819 |
| 2024-02-26 | 780 | 790 | 778 | 790 | 48,800 | 790 |
| 2024-02-22 | 783 | 783 | 773 | 775 | 57,500 | 775 |
| 2024-02-21 | 773 | 784 | 772 | 778 | 61,300 | 778 |
| 2024-02-20 | 783 | 784 | 770 | 773 | 35,200 | 773 |
| 2024-02-19 | 768 | 785 | 768 | 776 | 54,100 | 776 |
| 2024-02-16 | 771 | 779 | 768 | 768 | 33,500 | 768 |
| 2024-02-15 | 771 | 772 | 764 | 765 | 57,100 | 765 |
| 2024-02-14 | 776 | 776 | 762 | 766 | 57,700 | 766 |
| 2024-02-13 | 770 | 786 | 760 | 786 | 69,700 | 786 |
| 2024-02-09 | 765 | 794 | 759 | 764 | 131,800 | 764 |
| 2024-02-08 | 774 | 776 | 760 | 766 | 92,900 | 766 |
| 2024-02-07 | 772 | 774 | 766 | 768 | 35,000 | 768 |
| 2024-02-06 | 777 | 777 | 767 | 772 | 52,200 | 772 |
| 2024-02-05 | 776 | 786 | 768 | 777 | 67,600 | 777 |
| 2024-02-02 | 772 | 779 | 770 | 775 | 32,400 | 775 |
| 2024-02-01 | 778 | 781 | 768 | 769 | 56,800 | 769 |
| 2024-01-31 | 783 | 784 | 771 | 784 | 41,700 | 784 |
| 2024-01-30 | 797 | 797 | 781 | 785 | 67,800 | 785 |
| 2024-01-29 | 796 | 802 | 784 | 786 | 100,100 | 786 |
| 2024-01-26 | 790 | 795 | 782 | 789 | 45,600 | 789 |
| 2024-01-25 | 783 | 799 | 782 | 795 | 93,800 | 795 |
| 2024-01-24 | 793 | 808 | 777 | 782 | 232,000 | 782 |
| 2024-01-23 | 806 | 813 | 783 | 793 | 180,900 | 793 |
| 2024-01-22 | 809 | 809 | 789 | 803 | 130,400 | 803 |
| 2024-01-19 | 788 | 816 | 778 | 811 | 200,500 | 811 |
| 2024-01-18 | 750 | 784 | 748 | 784 | 127,800 | 784 |
| 2024-01-17 | 767 | 775 | 752 | 755 | 228,600 | 755 |
| 2024-01-16 | 795 | 795 | 766 | 769 | 297,400 | 769 |
| 2024-01-15 | 801 | 807 | 788 | 794 | 297,600 | 794 |
| 2024-01-12 | 811 | 829 | 779 | 805 | 1,103,700 | 805 |
| 2024-01-11 | 1,025 | 1,027 | 992 | 1,019 | 135,700 | 1,019 |
| 2024-01-10 | 989 | 1,028 | 980 | 1,016 | 158,800 | 1,016 |
| 2024-01-09 | 942 | 990 | 942 | 988 | 134,300 | 988 |
| 2024-01-05 | 936 | 963 | 932 | 944 | 71,400 | 944 |
| 2024-01-04 | 935 | 935 | 909 | 923 | 27,300 | 923 |
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
