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
845.1
円
取引時間外
(14:56)
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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 839 | 850 | 833 | 848 | +16 | +1.9 | 114,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/12 | 3,700 | 3,740 | 3,360 | 3,700 | +50 | +1.4 | 120,300 |
| 04/11 | 3,800 | 4,090 | 3,610 | 3,650 | -150 | -4.0 | 109,300 |
| 04/10 | 3,500 | 4,250 | 3,480 | 3,800 | +230 | +6.4 | 195,600 |
| 04/09 | 3,920 | 4,000 | 3,350 | 3,570 | -340 | -8.7 | 52,600 |
| 04/08 | 3,980 | 4,150 | 3,780 | 3,910 | -20 | -0.5 | 49,700 |
| 04/07 | 4,360 | 4,400 | 3,930 | 3,930 | -440 | -10.1 | 126,100 |
| 04/06 | 3,900 | 4,670 | 3,850 | 4,370 | +470 | +12.1 | 299,500 |
| 04/05 | 4,050 | 4,590 | 3,410 | 3,900 | -250 | -6.0 | 141,500 |
| 04/04 | 3,530 | 5,400 | 3,490 | 4,150 | +620 | +17.6 | 350,000 |
| 04/03 | 3,100 | 3,870 | 3,060 | 3,530 | +380 | +12.1 | 221,000 |
| 04/02 | 3,070 | 3,250 | 2,830 | 3,150 | +90 | +2.9 | 47,600 |
| 04/01 | 2,660 | 3,200 | 2,550 | 3,060 | +470 | +18.2 | 104,100 |
| 03/12 | 2,740 | 2,960 | 2,310 | 2,590 | -170 | -6.2 | 94,100 |
| 03/11 | 3,130 | 3,160 | 2,550 | 2,760 | -340 | -11.0 | 52,100 |
| 03/10 | 3,350 | 3,570 | 2,900 | 3,100 | -230 | -6.9 | 106,500 |
| 03/09 | 2,580 | 3,840 | 2,540 | 3,330 | +760 | +29.6 | 186,000 |
| 03/08 | 2,400 | 2,700 | 2,300 | 2,570 | +190 | +8.0 | 54,400 |
| 03/07 | 2,250 | 2,850 | 2,200 | 2,380 | +130 | +5.8 | 79,500 |
| 03/06 | 1,950 | 2,300 | 1,930 | 2,250 | +270 | +13.6 | 42,500 |
| 03/05 | 1,910 | 2,000 | 1,900 | 1,980 | +60 | +3.1 | 40,600 |
| 03/04 | 1,990 | 2,000 | 1,910 | 1,920 | -70 | -3.5 | 16,100 |
| 03/03 | 2,070 | 2,230 | 1,990 | 1,990 | -80 | -3.9 | 44,500 |
| 03/02 | 1,980 | 2,250 | 1,950 | 2,070 | +70 | +3.5 | 20,600 |
| 03/01 | 1,900 | 2,050 | 1,900 | 2,000 | +100 | +5.3 | 19,800 |
| 02/12 | 2,020 | 2,020 | 1,800 | 1,900 | -180 | -8.7 | 71,000 |
| 02/11 | 2,060 | 2,100 | 1,900 | 2,080 | +20 | +1.0 | 58,400 |
| 02/10 | 2,050 | 2,150 | 2,000 | 2,060 | +10 | +0.5 | 61,700 |
| 02/09 | 2,100 | 2,150 | 2,000 | 2,050 | -150 | -6.8 | 54,100 |
| 02/08 | 2,360 | 2,390 | 2,180 | 2,200 | -160 | -6.8 | 22,700 |
| 02/07 | 2,380 | 2,600 | 2,360 | 2,360 | 0 | 0.0 | 21,600 |
▶︎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
