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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/10/20 1,420 1,426 1,412 1,413 112,300
2017/10/19 1,419 1,436 1,417 1,433 148,200
2017/10/18 1,414 1,424 1,404 1,410 117,600
2017/10/17 1,416 1,420 1,399 1,415 93,200
2017/10/16 1,374 1,417 1,372 1,409 219,400
2017/10/13 1,354 1,370 1,347 1,369 108,700
2017/10/12 1,349 1,355 1,342 1,343 80,200
2017/10/11 1,360 1,365 1,345 1,348 70,200
2017/10/10 1,354 1,360 1,347 1,354 78,800
2017/10/06 1,363 1,383 1,353 1,354 95,600
2017/10/05 1,392 1,392 1,359 1,361 96,600
2017/10/04 1,357 1,399 1,349 1,392 247,700
2017/10/03 1,354 1,357 1,335 1,347 119,000
2017/10/02 1,368 1,368 1,346 1,356 117,500
2017/09/29 1,357 1,359 1,346 1,350 102,800
2017/09/28 1,353 1,361 1,344 1,348 81,000
2017/09/27 1,332 1,367 1,332 1,347 86,100
2017/09/26 1,374 1,377 1,349 1,358 117,200
2017/09/25 1,391 1,398 1,369 1,375 84,900
2017/09/22 1,377 1,382 1,353 1,376 96,200
2017/09/21 1,385 1,403 1,377 1,380 133,100
2017/09/20 1,351 1,384 1,341 1,366 120,900
2017/09/19 1,309 1,352 1,309 1,350 155,800
2017/09/15 1,274 1,298 1,272 1,296 93,500
2017/09/14 1,280 1,280 1,260 1,272 51,900
2017/09/13 1,274 1,282 1,267 1,274 51,300
2017/09/12 1,258 1,266 1,250 1,265 115,000
2017/09/11 1,250 1,259 1,238 1,244 73,700
2017/09/08 1,229 1,237 1,225 1,235 74,100
2017/09/07 1,245 1,251 1,224 1,232 58,700
2017/09/06 1,223 1,242 1,214 1,238 94,200
2017/09/05 1,254 1,255 1,229 1,231 58,900
2017/09/04 1,266 1,270 1,247 1,251 140,800
2017/09/01 1,284 1,284 1,260 1,272 45,100
2017/08/31 1,287 1,290 1,272 1,275 52,300
2017/08/30 1,271 1,287 1,266 1,284 152,400
2017/08/29 1,242 1,261 1,242 1,259 45,400
2017/08/28 1,235 1,250 1,232 1,249 93,000
2017/08/25 1,230 1,235 1,221 1,230 58,500
2017/08/24 1,230 1,243 1,229 1,229 52,200
2017/08/23 1,250 1,259 1,234 1,234 59,000
2017/08/22 1,234 1,240 1,229 1,229 61,000
2017/08/21 1,248 1,248 1,232 1,237 73,500
2017/08/18 1,263 1,263 1,242 1,247 84,300
2017/08/17 1,271 1,276 1,260 1,272 45,500
2017/08/16 1,263 1,282 1,256 1,278 101,600
2017/08/15 1,257 1,278 1,256 1,258 60,600
2017/08/14 1,254 1,263 1,240 1,246 92,900
2017/08/10 1,279 1,282 1,267 1,272 62,700
2017/08/09 1,299 1,299 1,270 1,279 98,700
2017/08/08 1,314 1,315 1,292 1,299 35,600
2017/08/07 1,312 1,319 1,302 1,312 45,200
2017/08/04 1,300 1,313 1,295 1,307 50,900
2017/08/03 1,317 1,317 1,295 1,301 70,100
2017/08/02 1,294 1,329 1,288 1,323 204,900
2017/08/01 1,287 1,306 1,273 1,290 125,700
2017/07/31 1,272 1,303 1,267 1,294 171,700
2017/07/28 1,254 1,264 1,237 1,243 111,700
2017/07/27 1,265 1,282 1,255 1,255 86,600
2017/07/26 1,285 1,290 1,266 1,268 140,400
2017/07/25 1,291 1,299 1,281 1,285 81,700
2017/07/24 1,262 1,304 1,262 1,297 261,900
2017/07/21 1,264 1,279 1,260 1,268 137,100
2017/07/20 1,244 1,268 1,237 1,263 122,200
2017/07/19 1,238 1,246 1,230 1,240 65,500
2017/07/18 1,245 1,252 1,236 1,243 62,300
2017/07/14 1,248 1,259 1,245 1,256 106,500
2017/07/13 1,259 1,259 1,235 1,242 77,500
2017/07/12 1,254 1,260 1,247 1,255 81,400
2017/07/11 1,260 1,262 1,253 1,259 39,600
2017/07/10 1,256 1,267 1,255 1,260 99,900
2017/07/07 1,240 1,264 1,240 1,253 151,300
2017/07/06 1,249 1,257 1,240 1,245 96,100
2017/07/05 1,240 1,260 1,236 1,258 71,600
2017/07/04 1,254 1,261 1,238 1,240 114,100
2017/07/03 1,231 1,256 1,227 1,254 128,800
2017/06/30 1,226 1,254 1,226 1,238 136,700
2017/06/29 1,228 1,254 1,228 1,249 214,100
2017/06/28 1,208 1,224 1,207 1,220 147,000
2017/06/27 1,209 1,219 1,205 1,211 137,300
2017/06/26 1,224 1,233 1,212 1,213 113,000
2017/06/23 1,230 1,238 1,218 1,220 144,800
2017/06/22 1,240 1,247 1,234 1,238 158,400
2017/06/21 1,248 1,248 1,233 1,238 102,100
2017/06/20 1,244 1,264 1,244 1,248 201,400
2017/06/19 1,236 1,239 1,226 1,231 133,400
2017/06/16 1,219 1,253 1,219 1,233 242,000
2017/06/15 1,228 1,242 1,222 1,224 100,600
2017/06/14 1,231 1,243 1,220 1,236 104,000
2017/06/13 1,225 1,240 1,215 1,230 123,000
2017/06/12 1,201 1,231 1,201 1,226 138,700
2017/06/09 1,189 1,223 1,189 1,219 173,500
2017/06/08 1,210 1,211 1,195 1,202 113,500
2017/06/07 1,177 1,216 1,175 1,212 173,800
2017/06/06 1,201 1,204 1,183 1,184 78,300
2017/06/05 1,210 1,210 1,187 1,201 147,400
2017/06/02 1,169 1,215 1,169 1,209 380,200
2017/06/01 1,160 1,175 1,158 1,164 156,500
2017/05/31 1,131 1,169 1,129 1,169 310,200
2017/05/30 1,134 1,141 1,123 1,139 72,500
2017/05/29 1,127 1,145 1,123 1,138 114,500
2017/05/26 1,116 1,133 1,116 1,127 125,300
2017/05/25 1,103 1,131 1,091 1,129 171,800
2017/05/24 1,068 1,107 1,063 1,104 223,300
2017/05/23 1,061 1,061 1,048 1,055 63,300
2017/05/22 1,060 1,063 1,051 1,052 94,300
2017/05/19 1,038 1,058 1,038 1,054 89,100
2017/05/18 1,048 1,054 1,030 1,032 255,700
2017/05/17 1,092 1,092 1,074 1,074 138,200
2017/05/16 1,110 1,111 1,100 1,104 128,900
2017/05/15 1,080 1,111 1,080 1,108 145,900
2017/05/12 1,088 1,095 1,082 1,088 147,900
2017/05/11 1,103 1,106 1,095 1,103 67,800
2017/05/10 1,100 1,104 1,092 1,093 129,500
2017/05/09 1,098 1,104 1,092 1,098 97,200
2017/05/08 1,111 1,116 1,094 1,100 207,300
2017/05/02 1,082 1,105 1,082 1,099 118,300
2017/05/01 1,062 1,084 1,060 1,082 92,900
2017/04/28 1,070 1,075 1,055 1,068 124,100
2017/04/27 1,071 1,077 1,068 1,076 53,900
2017/04/26 1,077 1,079 1,055 1,075 196,800
2017/04/25 1,060 1,075 1,050 1,062 149,000
2017/04/24 1,065 1,067 1,044 1,054 122,600
2017/04/21 1,040 1,045 1,035 1,043 78,500
2017/04/20 1,030 1,039 1,030 1,030 40,500
2017/04/19 1,018 1,034 1,014 1,026 62,300
2017/04/18 1,036 1,040 1,022 1,024 46,000
2017/04/17 1,000 1,021 1,000 1,019 49,500
2017/04/14 1,001 1,018 999 1,014 87,500
2017/04/13 1,006 1,016 1,002 1,012 69,200
2017/04/12 1,024 1,028 1,013 1,016 95,400
2017/04/11 1,033 1,038 1,029 1,034 58,600
2017/04/10 1,028 1,046 1,027 1,041 58,100
2017/04/07 1,031 1,043 1,024 1,034 114,000
2017/04/06 1,040 1,041 1,020 1,021 121,800
2017/04/05 1,059 1,067 1,042 1,049 90,300
2017/04/04 1,067 1,069 1,052 1,059 118,200
2017/04/03 1,080 1,081 1,059 1,067 309,800
2017/03/31 1,120 1,125 1,089 1,089 120,100
2017/03/30 1,138 1,138 1,106 1,109 94,000
2017/03/29 1,132 1,150 1,132 1,143 186,000
2017/03/28 1,189 1,195 1,153 1,157 533,300
2017/03/27 1,175 1,198 1,175 1,182 242,700
2017/03/24 1,175 1,195 1,171 1,182 175,700
2017/03/23 1,171 1,184 1,171 1,172 116,400
2017/03/22 1,200 1,200 1,169 1,176 263,200
2017/03/21 1,220 1,228 1,215 1,215 136,800
2017/03/17 1,236 1,237 1,227 1,231 102,300
2017/03/16 1,229 1,243 1,217 1,234 134,500
2017/03/15 1,224 1,234 1,223 1,230 80,100
2017/03/14 1,225 1,240 1,219 1,229 189,900
2017/03/13 1,213 1,220 1,202 1,215 103,600
2017/03/10 1,197 1,218 1,192 1,213 265,400
2017/03/09 1,163 1,185 1,163 1,180 209,700
2017/03/08 1,146 1,161 1,141 1,159 138,900
2017/03/07 1,141 1,146 1,136 1,146 105,900
2017/03/06 1,127 1,143 1,125 1,140 85,000
2017/03/03 1,135 1,135 1,122 1,130 81,800
2017/03/02 1,124 1,140 1,118 1,136 192,200
2017/03/01 1,100 1,110 1,092 1,105 119,000
2017/02/28 1,090 1,115 1,088 1,103 114,800
2017/02/27 1,105 1,106 1,085 1,086 150,300
2017/02/24 1,101 1,113 1,100 1,109 50,600
2017/02/23 1,121 1,121 1,101 1,111 50,900
2017/02/22 1,120 1,123 1,108 1,118 64,700
2017/02/21 1,100 1,120 1,100 1,118 93,900
2017/02/20 1,093 1,107 1,087 1,107 62,800
2017/02/17 1,094 1,095 1,086 1,092 47,000
2017/02/16 1,101 1,108 1,093 1,094 73,100
2017/02/15 1,110 1,116 1,105 1,112 85,700
2017/02/14 1,104 1,112 1,092 1,095 100,600
2017/02/13 1,102 1,109 1,094 1,105 71,600
2017/02/10 1,081 1,098 1,081 1,096 127,800
2017/02/09 1,076 1,076 1,059 1,076 78,600
2017/02/08 1,063 1,074 1,056 1,074 41,800
2017/02/07 1,065 1,068 1,055 1,065 77,800
2017/02/06 1,070 1,081 1,063 1,070 105,300
2017/02/03 1,055 1,066 1,050 1,061 131,800
2017/02/02 1,070 1,079 1,054 1,057 118,900
2017/02/01 1,069 1,075 1,054 1,073 142,700
2017/01/31 1,086 1,095 1,070 1,075 213,600
2017/01/30 1,071 1,107 1,061 1,107 243,400
2017/01/27 1,081 1,083 1,062 1,068 111,300
2017/01/26 1,063 1,070 1,056 1,068 111,400
2017/01/25 1,054 1,054 1,041 1,043 90,500
2017/01/24 1,031 1,041 1,029 1,030 98,400
2017/01/23 1,063 1,063 1,040 1,042 74,100
2017/01/20 1,062 1,068 1,056 1,064 73,100
2017/01/19 1,066 1,076 1,054 1,062 60,200
2017/01/18 1,050 1,060 1,017 1,060 185,800
2017/01/17 1,076 1,077 1,053 1,055 86,100
2017/01/16 1,096 1,100 1,070 1,079 129,400
2017/01/13 1,096 1,100 1,088 1,099 111,400
2017/01/12 1,112 1,122 1,096 1,103 137,400
2017/01/11 1,122 1,124 1,106 1,110 97,500
2017/01/10 1,131 1,134 1,112 1,120 139,100
2017/01/06 1,133 1,133 1,123 1,129 175,200
2017/01/05 1,180 1,183 1,139 1,151 191,500
2017/01/04 1,113 1,177 1,113 1,171 371,400
2016/12/30 1,090 1,102 1,086 1,096 72,100
2016/12/29 1,120 1,122 1,093 1,101 163,000
2016/12/28 1,128 1,130 1,121 1,122 99,500
2016/12/27 1,120 1,145 1,114 1,128 192,500
2016/12/26 1,133 1,134 1,120 1,123 137,400
2016/12/22 1,143 1,145 1,130 1,139 136,300
2016/12/21 1,150 1,162 1,143 1,148 228,100
2016/12/20 1,136 1,154 1,128 1,154 219,700
2016/12/19 1,151 1,151 1,140 1,147 159,100
2016/12/16 1,148 1,160 1,144 1,158 258,200
2016/12/15 1,127 1,141 1,119 1,136 290,300
2016/12/14 1,131 1,133 1,114 1,127 249,200
2016/12/13 1,118 1,138 1,106 1,138 271,300
2016/12/12 1,166 1,169 1,120 1,134 330,900
2016/12/09 1,141 1,144 1,116 1,143 295,100
2016/12/08 1,135 1,139 1,119 1,138 435,200
2016/12/07 1,075 1,120 1,074 1,116 422,100
2016/12/06 1,048 1,075 1,047 1,073 400,900
2016/12/05 1,010 1,038 1,001 1,032 442,100
2016/12/02 986 1,010 982 1,008 332,500
2016/12/01 980 1,000 980 985 445,500
2016/11/30 969 979 966 972 560,200
2016/11/29 973 973 965 969 167,100
2016/11/28 972 984 958 978 209,000
2016/11/25 992 997 973 979 184,800
2016/11/24 999 1,000 984 987 158,800
2016/11/22 988 999 980 984 165,700
2016/11/21 982 995 961 992 289,100
2016/11/18 950 970 936 966 356,800
2016/11/17 931 941 924 939 105,200
2016/11/16 930 937 921 937 176,900
2016/11/15 927 931 913 917 128,600
2016/11/14 898 921 896 921 162,700
2016/11/11 888 904 887 891 111,000
2016/11/10 880 886 870 883 122,900
2016/11/09 885 885 815 827 202,500
2016/11/08 887 890 876 879 69,600
2016/11/07 906 906 876 880 113,100
2016/11/04 882 885 871 877 110,000
2016/11/02 900 901 887 891 119,700
2016/11/01 917 917 906 911 83,300
2016/10/31 913 917 911 914 87,300
2016/10/28 906 916 901 915 116,100
2016/10/27 895 903 895 900 76,000
2016/10/26 898 902 892 898 106,100
2016/10/25 916 928 901 902 114,600
2016/10/24 915 921 912 917 41,900
2016/10/21 924 930 915 925 114,400
2016/10/20 888 914 888 913 108,800
2016/10/19 889 892 885 888 127,700
2016/10/18 894 898 886 892 140,600
2016/10/17 907 922 901 904 136,600
2016/10/14 898 914 892 909 45,900
2016/10/13 915 920 897 899 54,800
2016/10/12 915 919 905 912 55,000
2016/10/11 922 932 919 921 39,200
2016/10/07 923 924 910 918 45,500
2016/10/06 929 934 920 927 123,000
2016/10/05 899 912 892 907 92,300
2016/10/04 882 902 877 895 133,200
2016/10/03 879 888 875 878 104,300
2016/09/30 883 884 867 875 183,000
2016/09/29 902 907 895 898 113,600
2016/09/28 902 910 897 901 113,100
2016/09/27 924 932 908 931 189,500
2016/09/26 926 932 923 926 70,300
2016/09/23 939 939 920 930 114,200
2016/09/21 924 944 914 942 165,900
2016/09/20 964 965 920 920 232,600
2016/09/16 951 980 951 979 102,900
2016/09/15 951 957 943 948 121,200
2016/09/14 954 967 949 964 63,800
2016/09/13 963 966 956 961 36,900
2016/09/12 956 968 954 962 76,100
2016/09/09 961 981 959 977 107,800
2016/09/08 957 962 950 960 73,000
2016/09/07 958 963 950 960 92,500
2016/09/06 952 969 951 967 65,900
2016/09/05 969 971 955 955 73,200
2016/09/02 935 954 931 954 94,800
2016/09/01 926 937 920 935 54,700
2016/08/31 924 929 908 921 124,800
2016/08/30 916 922 908 918 52,400
2016/08/29 896 917 896 915 91,800
2016/08/26 890 893 882 887 73,600
2016/08/25 887 892 883 886 36,700
2016/08/24 887 898 887 888 49,100
2016/08/23 893 895 883 887 48,600
2016/08/22 886 895 881 892 26,500
2016/08/19 879 904 878 883 46,700
2016/08/18 873 895 873 876 65,500
2016/08/17 878 891 878 887 44,500
2016/08/16 897 902 885 885 69,400
2016/08/15 901 902 895 898 23,500
2016/08/12 903 908 897 901 74,400
2016/08/10 902 914 891 899 60,300
2016/08/09 909 914 902 907 52,900
2016/08/08 902 910 897 909 80,800
2016/08/05 880 901 880 889 60,500
2016/08/04 862 889 862 888 79,100
2016/08/03 865 870 852 856 84,800

このページの先頭へ