KabuInsight

コスモスイニシア

8844
スタンダード/不動産業/COSMOS INITIA Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,161.01,168.01,152.01,155.0-18.0-1.53%60,200
2026-03-121,187.01,192.01,166.01,173.0-35.0-2.90%75,300
2026-03-111,215.01,218.01,203.01,208.0+5.0+0.42%44,500
2026-03-101,175.01,216.01,175.01,203.0+39.0+3.35%46,600
2026-03-091,146.01,165.01,133.01,164.0-42.0-3.48%125,500
2026-03-061,195.01,211.01,185.01,206.0+8.0+0.67%51,100
2026-03-051,197.01,215.01,192.01,198.0+50.0+4.36%101,800
2026-03-041,199.01,200.01,136.01,148.0-73.0-5.98%183,600
2026-03-031,241.01,258.01,220.01,221.0-37.0-2.94%69,300
2026-03-021,253.01,266.01,240.01,258.0-25.0-1.95%82,300
2026-02-271,274.01,288.01,269.01,283.0+14.0+1.10%58,400
2026-02-261,249.01,276.01,244.01,269.0+32.0+2.59%87,600
2026-02-251,221.01,244.01,216.01,237.0+17.0+1.39%65,300
2026-02-241,220.01,228.01,209.01,220.0-3.0-0.25%72,100
2026-02-201,230.01,231.01,216.01,223.0-15.0-1.21%56,600
2026-02-191,235.01,240.01,226.01,238.0+3.0+0.24%34,000
2026-02-181,212.01,247.01,210.01,235.0+27.0+2.24%62,900
2026-02-171,228.01,230.01,207.01,208.0-19.0-1.55%53,400
2026-02-161,234.01,241.01,218.01,227.0+3.0+0.25%112,000
2026-02-131,236.01,236.01,214.01,224.0-10.0-0.81%70,500
2026-02-121,230.01,252.01,219.01,234.0+18.0+1.48%149,900
2026-02-101,211.01,245.01,191.01,216.0-55.0-4.33%396,900
2026-02-091,282.01,287.01,248.01,271.0+32.0+2.58%332,000
2026-02-061,245.01,247.01,226.01,239.0+9.0+0.73%130,400
2026-02-051,212.01,230.01,205.01,230.0+36.0+3.02%115,900
2026-02-041,172.01,201.01,171.01,194.0+23.0+1.96%82,800
2026-02-031,163.01,180.01,163.01,171.0+18.0+1.56%102,700
2026-02-021,177.01,177.01,151.01,153.0-18.0-1.54%57,600
2026-01-301,154.01,171.01,150.01,171.0+28.0+2.45%77,600
2026-01-291,133.01,146.01,121.01,143.0+10.0+0.88%64,000
2026-01-281,138.01,139.01,123.01,133.0-8.0-0.70%65,900
2026-01-271,146.01,146.01,122.01,141.00.00.00%66,300
2026-01-261,151.01,151.01,134.01,141.0-29.0-2.48%93,800
2026-01-231,157.01,170.01,147.01,170.0+24.0+2.09%117,000
2026-01-221,147.01,148.01,134.01,146.0+6.0+0.53%126,300
2026-01-211,151.01,152.01,124.01,140.0-18.0-1.55%130,400
2026-01-201,185.01,185.01,157.01,158.0-18.0-1.53%80,900
2026-01-191,191.01,191.01,165.01,176.0-17.0-1.42%117,400
2026-01-161,193.01,195.01,180.01,193.0+4.0+0.34%53,200
2026-01-151,180.01,190.01,180.01,189.0+7.0+0.59%55,900
2026-01-141,179.01,192.01,174.01,182.0+1.0+0.08%100,800
2026-01-131,198.01,198.01,156.01,181.0-1.0-0.08%116,600
2026-01-091,188.01,192.01,177.01,182.0-6.0-0.51%49,700
2026-01-081,190.01,206.01,185.01,188.0+3.0+0.25%56,600
2026-01-071,178.01,194.01,170.01,185.00.00.00%61,500
2026-01-061,173.01,191.01,173.01,185.0+13.0+1.11%35,800
2026-01-051,190.01,193.01,165.01,172.0+3.0+0.26%60,100
2025-12-301,173.01,177.01,166.01,169.0-4.0-0.34%20,200
2025-12-291,177.01,183.01,154.01,173.0-2.0-0.17%77,200
2025-12-261,180.01,183.01,171.01,175.00.00.00%73,100
2025-12-251,152.01,175.01,152.01,175.0+25.0+2.17%59,600
2025-12-241,152.01,170.01,150.01,150.0+4.0+0.35%66,000
2025-12-231,140.01,153.01,135.01,146.0+13.0+1.15%113,100
2025-12-221,135.01,138.01,115.01,133.0+3.0+0.27%153,800
2025-12-191,126.01,137.01,121.01,130.0+9.0+0.80%48,800
2025-12-181,102.01,131.01,102.01,121.0+13.0+1.17%56,600
2025-12-171,125.01,125.01,108.01,108.0-10.0-0.89%34,700
2025-12-161,140.01,140.01,118.01,118.0-17.0-1.50%56,700
2025-12-151,133.01,137.01,119.01,135.0+5.0+0.44%51,900
2025-12-121,113.01,134.01,113.01,130.0+20.0+1.80%60,500
2025-12-111,141.01,141.01,110.01,110.0-26.0-2.29%39,200
2025-12-101,107.01,140.01,101.01,136.0+41.0+3.74%113,900
2025-12-091,131.01,131.01,093.01,095.0-27.0-2.41%108,800
2025-12-081,115.01,129.01,115.01,122.0+7.0+0.63%74,900
2025-12-051,140.01,140.01,111.01,115.0-32.0-2.79%98,000
2025-12-041,136.01,149.01,132.01,147.0+11.0+0.97%43,200
2025-12-031,154.01,154.01,120.01,136.0-13.0-1.13%111,500
2025-12-021,156.01,160.01,145.01,149.0+3.0+0.26%55,200
2025-12-011,164.01,164.01,146.01,146.0-21.0-1.80%88,200
2025-11-281,171.01,174.01,161.01,167.0-6.0-0.51%63,700
2025-11-271,178.01,183.01,168.01,173.0-5.0-0.42%63,200
2025-11-261,169.01,180.01,161.01,178.0+9.0+0.77%52,100
2025-11-251,189.01,189.01,158.01,169.0-13.0-1.10%76,300
2025-11-211,136.01,182.01,129.01,182.0+41.0+3.59%89,300
2025-11-201,156.01,160.01,130.01,141.0-13.0-1.13%112,600
2025-11-191,161.01,173.01,142.01,154.0-7.0-0.60%185,200
2025-11-181,174.01,186.01,149.01,161.0-21.0-1.78%92,700
2025-11-171,215.01,215.01,176.01,182.0-36.0-2.96%102,700
2025-11-141,213.01,230.01,205.01,218.0-3.0-0.25%57,600
2025-11-131,231.01,234.01,214.01,221.0-13.0-1.05%65,800
2025-11-121,219.01,244.01,213.01,234.0+17.0+1.40%52,900
2025-11-111,226.01,226.01,201.01,217.0-7.0-0.57%97,400
2025-11-101,227.01,255.01,214.01,224.0-86.0-6.56%317,000
2025-11-071,340.01,340.01,300.01,310.0-25.0-1.87%115,100
2025-11-061,327.01,341.01,311.01,335.0+28.0+2.14%97,100
2025-11-051,329.01,330.01,289.01,307.0-29.0-2.17%91,800
2025-11-041,301.01,336.01,292.01,336.0+42.0+3.25%109,000
2025-10-311,286.01,303.01,265.01,294.0+16.0+1.25%80,100
2025-10-301,255.01,283.01,230.01,278.0+17.0+1.35%78,600
2025-10-291,289.01,293.01,247.01,261.0-30.0-2.32%149,900
2025-10-281,321.01,321.01,289.01,291.0-33.0-2.49%57,500
2025-10-271,310.01,325.01,303.01,324.0+19.0+1.46%51,700
2025-10-241,333.01,334.01,305.01,305.0-15.0-1.14%49,700
2025-10-231,304.01,320.01,296.01,320.0+18.0+1.38%45,000
2025-10-221,295.01,307.01,292.01,302.0+15.0+1.17%41,000
2025-10-211,290.01,300.01,268.01,287.0+15.0+1.18%72,900
2025-10-201,283.01,288.01,269.01,272.0-2.0-0.16%53,400
2025-10-171,276.01,283.01,265.01,274.0-9.0-0.70%41,500
2025-10-161,294.01,303.01,276.01,283.0-11.0-0.85%41,600
2025-10-151,289.01,307.01,288.01,294.0+18.0+1.41%54,100
2025-10-141,274.01,283.01,234.01,276.0-10.0-0.78%140,800
2025-10-101,305.01,308.01,286.01,286.0-34.0-2.58%70,000
2025-10-091,326.01,339.01,308.01,320.0-18.0-1.35%69,400
2025-10-081,342.01,361.01,331.01,338.0+8.0+0.60%75,500
2025-10-071,323.01,346.01,303.01,330.0-2.0-0.15%94,800
2025-10-061,316.01,336.01,296.01,332.0+31.0+2.38%103,400
2025-10-031,286.01,305.01,282.01,301.0+12.0+0.93%46,900
2025-10-021,306.01,323.01,282.01,289.0-43.0-3.23%152,800
2025-10-011,363.01,364.01,308.01,332.0-37.0-2.70%163,200
2025-09-301,407.01,407.01,368.01,369.0-30.0-2.14%70,100
2025-09-291,393.01,406.01,365.01,399.0+6.0+0.43%51,600
2025-09-261,372.01,407.01,369.01,393.0+20.0+1.46%110,900
2025-09-251,380.01,390.01,365.01,373.00.00.00%53,900
2025-09-241,425.01,425.01,371.01,373.0-41.0-2.90%150,400
2025-09-221,441.01,444.01,408.01,414.0-19.0-1.33%64,500
2025-09-191,435.01,446.01,409.01,433.0+13.0+0.92%120,300
2025-09-181,425.01,431.01,406.01,420.0-2.0-0.14%77,800
2025-09-171,455.01,460.01,422.01,422.0-44.0-3.00%56,900
2025-09-161,459.01,470.01,439.01,466.0+5.0+0.34%43,100
2025-09-121,471.01,479.01,451.01,461.0——99,400

直近120営業日分を表示