8844東証S貸借
業種 不動産業
コスモスイニシア 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,028 (24/01/10) | 630 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,028 (24/01/10) | 630 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 804 | 836 | 804 | 832 | +28 | +3.5 | 67,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 7,240 | 7,950 | 6,960 | 7,840 | +510 | +7.0 | 400,700 |
| 07/05 | 7,650 | 8,240 | 6,980 | 7,330 | -320 | -4.2 | 444,300 |
| 07/04 | 8,550 | 8,600 | 7,000 | 7,650 | -900 | -10.5 | 307,700 |
| 07/03 | 8,280 | 8,880 | 7,830 | 8,550 | +370 | +4.5 | 429,200 |
| 07/02 | 6,860 | 8,430 | 6,830 | 8,180 | +1,310 | +19.1 | 453,700 |
| 07/01 | 6,070 | 6,870 | 5,970 | 6,870 | +820 | +13.6 | 282,400 |
| 06/12 | 6,420 | 6,580 | 5,880 | 6,050 | -570 | -8.6 | 281,600 |
| 06/11 | 7,010 | 7,150 | 5,270 | 6,620 | -430 | -6.1 | 300,300 |
| 06/10 | 6,650 | 7,320 | 6,450 | 7,050 | +310 | +4.6 | 245,700 |
| 06/09 | 7,250 | 7,900 | 6,030 | 6,740 | -520 | -7.2 | 319,500 |
| 06/08 | 6,610 | 7,470 | 6,580 | 7,260 | +770 | +11.9 | 190,000 |
| 06/07 | 8,520 | 8,520 | 6,170 | 6,490 | -2,020 | -23.7 | 239,700 |
| 06/06 | 8,500 | 8,690 | 7,000 | 8,510 | +40 | +0.5 | 172,400 |
| 06/05 | 9,800 | 10,010 | 7,850 | 8,470 | -1,230 | -12.7 | 307,800 |
| 06/04 | 9,500 | 10,480 | 9,500 | 9,700 | +320 | +3.4 | 404,100 |
| 06/03 | 9,100 | 11,900 | 9,040 | 9,380 | +200 | +2.2 | 948,500 |
| 06/02 | 8,690 | 9,790 | 7,140 | 9,180 | +300 | +3.4 | 1,426,800 |
| 06/01 | 7,690 | 9,360 | 5,800 | 8,880 | +1,490 | +20.2 | 1,732,800 |
| 05/12 | 8,500 | 8,580 | 7,270 | 7,390 | -1,300 | -15.0 | 1,835,200 |
| 05/11 | 7,650 | 8,690 | 6,980 | 8,690 | +1,130 | +15.0 | 661,400 |
| 05/10 | 6,000 | 7,900 | 5,800 | 7,560 | +1,630 | +27.5 | 541,600 |
| 05/09 | 4,640 | 6,610 | 4,640 | 5,930 | +1,280 | +27.5 | 1,106,600 |
| 05/08 | 3,700 | 4,860 | 3,480 | 4,650 | +1,050 | +29.2 | 954,400 |
| 05/07 | 3,680 | 3,840 | 3,130 | 3,600 | -90 | -2.4 | 583,800 |
| 05/06 | 3,640 | 3,780 | 3,000 | 3,690 | +50 | +1.4 | 1,420,900 |
| 05/05 | 3,670 | 5,420 | 3,520 | 3,640 | -30 | -0.8 | 1,085,300 |
| 05/04 | 3,800 | 3,850 | 3,530 | 3,670 | -130 | -3.4 | 127,600 |
| 05/03 | 3,670 | 4,200 | 3,570 | 3,800 | +130 | +3.5 | 321,400 |
| 05/02 | 3,960 | 3,980 | 3,410 | 3,670 | -290 | -7.3 | 225,200 |
| 05/01 | 3,720 | 4,050 | 3,630 | 3,960 | +260 | +7.0 | 114,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
