日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

岩井コスモホールディングス(8707)の株価時系列情報

岩井コスモホールディングス(8707)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 2,254 2,259 2,221 2,235 183,600
2024/04/23 2,221 2,249 2,212 2,235 107,600
2024/04/22 2,167 2,210 2,156 2,210 146,000
2024/04/19 2,200 2,228 2,141 2,152 188,800
2024/04/18 2,158 2,200 2,140 2,194 90,600
2024/04/17 2,199 2,214 2,147 2,147 159,200
2024/04/16 2,208 2,230 2,200 2,212 116,700
2024/04/15 2,180 2,230 2,168 2,226 119,600
2024/04/12 2,210 2,210 2,182 2,199 103,200
2024/04/11 2,190 2,210 2,177 2,206 80,700
2024/04/10 2,213 2,218 2,196 2,213 80,600
2024/04/09 2,174 2,205 2,169 2,205 120,500
2024/04/08 2,133 2,174 2,130 2,171 125,400
2024/04/05 2,134 2,149 2,114 2,123 158,500
2024/04/04 2,151 2,178 2,132 2,168 187,200
2024/04/03 2,130 2,150 2,111 2,133 173,100
2024/04/02 2,171 2,183 2,138 2,139 185,900
2024/04/01 2,243 2,253 2,165 2,180 179,300
2024/03/29 2,213 2,245 2,200 2,241 184,500
2024/03/28 2,230 2,250 2,198 2,220 298,900
2024/03/27 2,354 2,365 2,325 2,350 462,200
2024/03/26 2,363 2,377 2,331 2,343 370,800
2024/03/25 2,415 2,420 2,362 2,362 575,500
2024/03/22 2,409 2,412 2,373 2,387 112,100
2024/03/21 2,366 2,404 2,362 2,399 112,000
2024/03/19 2,350 2,355 2,323 2,349 93,300
2024/03/18 2,317 2,348 2,309 2,344 125,900
2024/03/15 2,323 2,323 2,283 2,303 68,100
2024/03/14 2,281 2,322 2,272 2,322 128,900
2024/03/13 2,234 2,284 2,213 2,283 137,700
2024/03/12 2,202 2,221 2,176 2,218 71,300
2024/03/11 2,270 2,270 2,203 2,226 85,400
2024/03/08 2,250 2,309 2,246 2,289 96,200
2024/03/07 2,279 2,334 2,258 2,266 116,100
2024/03/06 2,297 2,297 2,268 2,279 79,800
2024/03/05 2,297 2,315 2,271 2,295 99,900
2024/03/04 2,300 2,310 2,276 2,292 94,300
2024/03/01 2,300 2,308 2,266 2,270 86,900
2024/02/29 2,221 2,272 2,221 2,266 116,200
2024/02/28 2,228 2,253 2,221 2,225 72,300
2024/02/27 2,191 2,262 2,190 2,222 134,600
2024/02/26 2,214 2,230 2,190 2,190 93,200
2024/02/22 2,192 2,196 2,178 2,196 70,300
2024/02/21 2,190 2,208 2,175 2,187 55,600
2024/02/20 2,210 2,215 2,179 2,184 80,100
2024/02/19 2,145 2,210 2,140 2,210 108,000
2024/02/16 2,129 2,141 2,118 2,135 61,900
2024/02/15 2,145 2,150 2,101 2,101 69,000
2024/02/14 2,145 2,145 2,113 2,127 57,000
2024/02/13 2,126 2,150 2,118 2,140 79,900
2024/02/09 2,105 2,117 2,089 2,106 48,600
2024/02/08 2,121 2,122 2,084 2,100 64,000
2024/02/07 2,082 2,116 2,071 2,113 64,000
2024/02/06 2,080 2,095 2,070 2,084 40,300
2024/02/05 2,100 2,110 2,072 2,087 66,000
2024/02/02 2,117 2,117 2,076 2,080 88,600
2024/02/01 2,113 2,153 2,113 2,117 69,000
2024/01/31 2,120 2,135 2,110 2,130 58,500
2024/01/30 2,136 2,138 2,101 2,117 107,100
2024/01/29 2,099 2,162 2,091 2,133 166,000
2024/01/26 2,093 2,104 2,076 2,098 154,400
2024/01/25 2,040 2,118 2,040 2,112 155,500
2024/01/24 2,055 2,071 2,035 2,045 96,800
2024/01/23 2,071 2,078 2,047 2,055 192,900
2024/01/22 2,011 2,065 2,009 2,057 366,600
2024/01/19 1,945 1,948 1,920 1,931 96,300
2024/01/18 1,909 1,938 1,909 1,934 46,900
2024/01/17 1,920 1,936 1,907 1,907 72,300
2024/01/16 1,920 1,925 1,901 1,914 54,600
2024/01/15 1,870 1,931 1,870 1,920 96,700
2024/01/12 1,922 1,922 1,870 1,870 88,100
2024/01/11 1,900 1,945 1,900 1,921 164,200
2024/01/10 1,893 1,904 1,880 1,892 74,300
2024/01/09 1,888 1,906 1,881 1,893 93,300
2024/01/05 1,868 1,880 1,861 1,872 70,500
2024/01/04 1,835 1,865 1,822 1,864 70,200
2023/12/29 1,825 1,848 1,825 1,838 46,600
2023/12/28 1,810 1,828 1,794 1,825 62,900
2023/12/27 1,797 1,833 1,797 1,830 119,700
2023/12/26 1,788 1,800 1,780 1,799 42,400
2023/12/25 1,781 1,794 1,776 1,788 59,200
2023/12/22 1,746 1,775 1,746 1,775 47,600
2023/12/21 1,751 1,761 1,742 1,746 41,400
2023/12/20 1,759 1,777 1,743 1,769 65,800
2023/12/19 1,742 1,748 1,727 1,747 52,900
2023/12/18 1,722 1,741 1,698 1,734 96,000
2023/12/15 1,743 1,761 1,726 1,734 49,400
2023/12/14 1,755 1,769 1,742 1,743 43,700
2023/12/13 1,766 1,783 1,758 1,770 54,700
2023/12/12 1,753 1,775 1,743 1,766 73,400
2023/12/11 1,732 1,751 1,732 1,751 47,700
2023/12/08 1,759 1,765 1,717 1,724 84,200
2023/12/07 1,757 1,764 1,751 1,761 56,500
2023/12/06 1,748 1,783 1,740 1,778 38,700
2023/12/05 1,759 1,773 1,746 1,746 38,000
2023/12/04 1,770 1,781 1,756 1,773 37,600
2023/12/01 1,761 1,777 1,761 1,769 36,800
2023/11/30 1,743 1,763 1,732 1,760 67,800
2023/11/29 1,745 1,750 1,731 1,741 74,500
2023/11/28 1,770 1,770 1,748 1,751 34,300
2023/11/27 1,770 1,775 1,755 1,762 28,700
2023/11/24 1,761 1,772 1,748 1,760 41,800
2023/11/22 1,758 1,780 1,753 1,753 79,400
2023/11/21 1,757 1,770 1,747 1,763 49,600
2023/11/20 1,766 1,782 1,748 1,750 47,600
2023/11/17 1,728 1,767 1,728 1,766 35,600
2023/11/16 1,750 1,755 1,726 1,737 43,400
2023/11/15 1,755 1,764 1,744 1,754 31,600
2023/11/14 1,762 1,762 1,742 1,752 25,600
2023/11/13 1,754 1,769 1,747 1,752 26,300
2023/11/10 1,735 1,764 1,730 1,762 40,600
2023/11/09 1,713 1,756 1,713 1,751 62,700
2023/11/08 1,767 1,767 1,707 1,712 61,200
2023/11/07 1,763 1,783 1,746 1,748 40,200
2023/11/06 1,804 1,804 1,764 1,772 57,800
2023/11/02 1,810 1,816 1,778 1,783 59,200
2023/11/01 1,800 1,818 1,779 1,803 83,900
2023/10/31 1,726 1,794 1,722 1,789 106,000
2023/10/30 1,755 1,775 1,733 1,744 107,300
2023/10/27 1,723 1,765 1,710 1,763 103,900
2023/10/26 1,700 1,722 1,680 1,698 106,800
2023/10/25 1,692 1,728 1,690 1,709 62,100
2023/10/24 1,700 1,701 1,646 1,679 124,400
2023/10/23 1,665 1,727 1,661 1,709 145,900
2023/10/20 1,729 1,746 1,723 1,733 77,800
2023/10/19 1,740 1,752 1,729 1,738 56,200
2023/10/18 1,733 1,762 1,732 1,760 77,800
2023/10/17 1,723 1,743 1,700 1,720 94,700
2023/10/16 1,697 1,717 1,688 1,703 95,900
2023/10/13 1,710 1,737 1,702 1,707 62,900
2023/10/12 1,759 1,759 1,727 1,730 43,600
2023/10/11 1,761 1,763 1,740 1,750 51,600
2023/10/10 1,770 1,775 1,732 1,759 65,500
2023/10/06 1,714 1,755 1,688 1,730 68,400
2023/10/05 1,675 1,708 1,670 1,697 67,500
2023/10/04 1,677 1,703 1,653 1,653 88,300
2023/10/03 1,723 1,744 1,702 1,717 84,800
2023/10/02 1,748 1,779 1,683 1,731 193,700
2023/09/29 1,812 1,812 1,741 1,747 136,100
2023/09/28 1,799 1,832 1,784 1,826 128,900
2023/09/27 1,815 1,835 1,765 1,835 199,800
2023/09/26 1,800 1,851 1,791 1,832 194,300
2023/09/25 1,913 1,913 1,806 1,806 211,600
2023/09/22 1,879 1,907 1,855 1,898 69,700
2023/09/21 1,884 1,912 1,880 1,892 67,000
2023/09/20 1,881 1,916 1,876 1,884 141,200
2023/09/19 1,827 1,867 1,825 1,865 99,400
2023/09/15 1,826 1,838 1,811 1,813 81,400
2023/09/14 1,803 1,830 1,803 1,826 58,600
2023/09/13 1,805 1,813 1,790 1,802 40,100
2023/09/12 1,808 1,821 1,788 1,805 60,600
2023/09/11 1,766 1,799 1,766 1,799 84,700
2023/09/08 1,773 1,783 1,763 1,768 65,900
2023/09/07 1,773 1,780 1,760 1,771 59,900
2023/09/06 1,751 1,781 1,751 1,773 71,800
2023/09/05 1,760 1,760 1,731 1,747 57,700
2023/09/04 1,739 1,757 1,738 1,753 51,200
2023/09/01 1,717 1,751 1,717 1,745 70,400
2023/08/31 1,751 1,752 1,732 1,733 60,600
2023/08/30 1,742 1,764 1,737 1,751 75,400
2023/08/29 1,740 1,749 1,727 1,736 44,000
2023/08/28 1,743 1,748 1,715 1,731 60,000
2023/08/25 1,712 1,727 1,699 1,726 64,800
2023/08/24 1,686 1,718 1,686 1,718 65,900
2023/08/23 1,700 1,704 1,685 1,685 39,900
2023/08/22 1,684 1,705 1,677 1,704 128,800
2023/08/21 1,652 1,676 1,651 1,671 71,900
2023/08/18 1,646 1,660 1,641 1,652 54,600
2023/08/17 1,636 1,661 1,631 1,659 83,600
2023/08/16 1,638 1,647 1,631 1,638 78,100
2023/08/15 1,656 1,665 1,646 1,655 70,600
2023/08/14 1,680 1,681 1,658 1,658 90,500
2023/08/10 1,619 1,658 1,619 1,656 134,000
2023/08/09 1,617 1,618 1,599 1,617 64,600
2023/08/08 1,615 1,618 1,606 1,617 54,600
2023/08/07 1,578 1,611 1,575 1,602 61,300
2023/08/04 1,569 1,590 1,566 1,590 41,300
2023/08/03 1,581 1,586 1,566 1,575 70,200
2023/08/02 1,610 1,610 1,586 1,590 83,100
2023/08/01 1,634 1,634 1,615 1,615 63,700
2023/07/31 1,619 1,644 1,614 1,634 94,300
2023/07/28 1,594 1,613 1,590 1,612 80,500
2023/07/27 1,601 1,620 1,594 1,615 71,700
2023/07/26 1,621 1,623 1,593 1,614 92,900
2023/07/25 1,555 1,617 1,552 1,616 341,700
2023/07/24 1,597 1,605 1,509 1,545 404,200
2023/07/21 1,591 1,595 1,571 1,584 200,100
2023/07/20 1,586 1,598 1,572 1,591 100,600
2023/07/19 1,552 1,585 1,536 1,579 161,100
2023/07/18 1,497 1,557 1,493 1,547 206,700
2023/07/14 1,492 1,495 1,470 1,480 57,300
2023/07/13 1,482 1,483 1,469 1,481 50,600
2023/07/12 1,485 1,487 1,474 1,480 57,700
2023/07/11 1,478 1,487 1,468 1,474 91,000
2023/07/10 1,462 1,493 1,462 1,472 161,000
2023/07/07 1,454 1,475 1,443 1,464 87,600
2023/07/06 1,456 1,474 1,456 1,465 52,700
2023/07/05 1,452 1,468 1,449 1,465 47,000
2023/07/04 1,454 1,464 1,451 1,460 60,100
2023/07/03 1,442 1,458 1,441 1,452 67,600

このページの先頭へ