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
2020/12/30 1,307 1,321 1,298 1,311 66,300
2020/12/29 1,279 1,319 1,279 1,319 86,700
2020/12/28 1,289 1,290 1,272 1,281 71,700
2020/12/25 1,275 1,289 1,275 1,279 48,900
2020/12/24 1,279 1,284 1,275 1,282 46,000
2020/12/23 1,280 1,283 1,266 1,272 58,400
2020/12/22 1,272 1,281 1,262 1,277 96,900
2020/12/21 1,285 1,289 1,267 1,272 57,700
2020/12/18 1,281 1,283 1,276 1,281 32,200
2020/12/17 1,288 1,289 1,274 1,279 42,800
2020/12/16 1,287 1,292 1,277 1,286 69,300
2020/12/15 1,272 1,287 1,271 1,278 32,900
2020/12/14 1,276 1,286 1,271 1,271 74,200
2020/12/11 1,281 1,281 1,256 1,276 77,600
2020/12/10 1,272 1,285 1,272 1,279 70,800
2020/12/09 1,288 1,289 1,274 1,282 47,400
2020/12/08 1,279 1,289 1,270 1,289 35,700
2020/12/07 1,294 1,294 1,265 1,274 82,200
2020/12/04 1,310 1,310 1,282 1,295 69,900
2020/12/03 1,330 1,332 1,309 1,312 93,100
2020/12/02 1,343 1,350 1,328 1,332 90,100
2020/12/01 1,344 1,344 1,326 1,331 67,400
2020/11/30 1,360 1,360 1,331 1,332 91,400
2020/11/27 1,332 1,356 1,325 1,351 116,500
2020/11/26 1,319 1,331 1,306 1,325 63,400
2020/11/25 1,309 1,327 1,309 1,315 143,100
2020/11/24 1,288 1,309 1,286 1,290 86,900
2020/11/20 1,280 1,284 1,272 1,276 63,600
2020/11/19 1,271 1,284 1,270 1,276 41,000
2020/11/18 1,282 1,282 1,261 1,274 48,300
2020/11/17 1,268 1,282 1,260 1,277 71,500
2020/11/16 1,260 1,272 1,244 1,271 107,600
2020/11/13 1,252 1,252 1,236 1,242 95,000
2020/11/12 1,286 1,286 1,258 1,261 62,900
2020/11/11 1,298 1,298 1,280 1,283 82,600
2020/11/10 1,309 1,312 1,277 1,282 112,200
2020/11/09 1,313 1,313 1,283 1,294 92,000
2020/11/06 1,299 1,311 1,288 1,295 75,400
2020/11/05 1,278 1,304 1,257 1,295 191,400
2020/11/04 1,302 1,311 1,266 1,274 78,500
2020/11/02 1,266 1,291 1,266 1,276 63,700
2020/10/30 1,300 1,301 1,257 1,266 98,100
2020/10/29 1,280 1,315 1,275 1,307 95,800
2020/10/28 1,291 1,307 1,276 1,300 80,900
2020/10/27 1,327 1,327 1,285 1,294 110,000
2020/10/26 1,362 1,364 1,306 1,321 182,400
2020/10/23 1,364 1,396 1,350 1,392 96,400
2020/10/22 1,354 1,365 1,343 1,358 67,700
2020/10/21 1,372 1,375 1,354 1,366 50,500
2020/10/20 1,382 1,392 1,349 1,353 83,900
2020/10/19 1,340 1,390 1,337 1,389 183,800
2020/10/16 1,302 1,335 1,300 1,335 84,400
2020/10/15 1,319 1,319 1,297 1,300 36,100
2020/10/14 1,318 1,321 1,306 1,320 44,100
2020/10/13 1,306 1,323 1,304 1,320 64,000
2020/10/12 1,285 1,306 1,285 1,300 29,400
2020/10/09 1,307 1,307 1,283 1,285 52,000
2020/10/08 1,304 1,318 1,293 1,308 66,400
2020/10/07 1,283 1,303 1,275 1,297 65,300
2020/10/06 1,273 1,294 1,271 1,294 53,100
2020/10/05 1,250 1,278 1,250 1,271 42,300
2020/10/02 1,284 1,291 1,240 1,241 83,900
2020/09/30 1,304 1,306 1,284 1,284 75,500
2020/09/29 1,283 1,309 1,271 1,304 89,100
2020/09/28 1,290 1,303 1,281 1,303 163,500
2020/09/25 1,275 1,284 1,274 1,279 62,700
2020/09/24 1,273 1,276 1,260 1,264 44,300
2020/09/23 1,284 1,284 1,269 1,273 64,700
2020/09/18 1,290 1,294 1,285 1,294 55,000
2020/09/17 1,285 1,294 1,278 1,286 39,800
2020/09/16 1,278 1,287 1,274 1,283 31,300
2020/09/15 1,285 1,286 1,261 1,282 51,300
2020/09/14 1,269 1,288 1,269 1,285 49,800
2020/09/11 1,255 1,268 1,250 1,263 54,100
2020/09/10 1,255 1,259 1,248 1,259 43,700
2020/09/09 1,256 1,263 1,252 1,252 56,800
2020/09/08 1,256 1,277 1,256 1,277 44,300
2020/09/07 1,257 1,270 1,255 1,262 37,500
2020/09/04 1,237 1,257 1,237 1,253 35,300
2020/09/03 1,260 1,271 1,252 1,252 78,000
2020/09/02 1,250 1,259 1,238 1,259 55,000
2020/09/01 1,248 1,249 1,235 1,244 67,700
2020/08/31 1,229 1,266 1,229 1,259 79,100
2020/08/28 1,245 1,266 1,219 1,228 89,600
2020/08/27 1,265 1,266 1,244 1,249 85,300
2020/08/26 1,270 1,278 1,264 1,267 55,900
2020/08/25 1,260 1,272 1,258 1,271 54,600
2020/08/24 1,263 1,263 1,252 1,254 41,100
2020/08/21 1,235 1,256 1,235 1,256 54,200
2020/08/20 1,246 1,250 1,235 1,236 37,000
2020/08/19 1,237 1,251 1,233 1,246 43,200
2020/08/18 1,240 1,246 1,227 1,236 65,700
2020/08/17 1,247 1,259 1,245 1,246 25,700
2020/08/14 1,260 1,260 1,243 1,248 36,200
2020/08/13 1,255 1,262 1,250 1,257 70,200
2020/08/12 1,245 1,260 1,241 1,250 71,600
2020/08/11 1,212 1,232 1,209 1,232 90,600
2020/08/07 1,210 1,210 1,190 1,201 67,900
2020/08/06 1,209 1,217 1,198 1,206 51,100
2020/08/05 1,183 1,213 1,171 1,210 110,300
2020/08/04 1,224 1,232 1,204 1,213 139,000
2020/08/03 1,200 1,223 1,200 1,214 78,500
2020/07/31 1,245 1,245 1,176 1,181 206,500
2020/07/30 1,241 1,263 1,221 1,253 150,700
2020/07/29 1,255 1,255 1,225 1,228 191,100
2020/07/28 1,250 1,269 1,241 1,265 207,700
2020/07/27 1,268 1,282 1,252 1,279 207,300
2020/07/22 1,256 1,297 1,252 1,284 171,400
2020/07/21 1,264 1,270 1,244 1,264 214,700
2020/07/20 1,263 1,291 1,242 1,271 485,800
2020/07/17 1,147 1,157 1,133 1,154 59,800
2020/07/16 1,165 1,165 1,137 1,137 85,800
2020/07/15 1,139 1,164 1,139 1,158 127,200
2020/07/14 1,110 1,129 1,100 1,129 68,100
2020/07/13 1,098 1,117 1,093 1,117 82,700
2020/07/10 1,105 1,105 1,074 1,075 95,500
2020/07/09 1,098 1,106 1,091 1,100 55,400
2020/07/08 1,100 1,111 1,096 1,098 42,800
2020/07/07 1,119 1,119 1,101 1,109 60,500
2020/07/06 1,091 1,119 1,089 1,119 75,300
2020/07/03 1,085 1,089 1,073 1,089 57,200
2020/07/02 1,094 1,094 1,070 1,084 76,400
2020/07/01 1,105 1,108 1,071 1,074 91,400
2020/06/30 1,088 1,109 1,088 1,100 141,100
2020/06/29 1,100 1,101 1,076 1,087 185,900
2020/06/26 1,069 1,083 1,065 1,083 124,700
2020/06/25 1,052 1,066 1,040 1,057 91,400
2020/06/24 1,061 1,074 1,057 1,067 65,000
2020/06/23 1,053 1,063 1,045 1,063 49,100
2020/06/22 1,051 1,059 1,049 1,051 46,500
2020/06/19 1,042 1,054 1,031 1,049 85,300
2020/06/18 1,030 1,043 1,014 1,041 78,500
2020/06/17 1,041 1,041 1,026 1,033 48,100
2020/06/16 1,015 1,047 1,013 1,044 86,800
2020/06/15 1,020 1,033 1,002 1,002 72,800
2020/06/12 998 1,025 994 1,019 135,500
2020/06/11 1,054 1,055 1,028 1,032 96,800
2020/06/10 1,060 1,075 1,054 1,066 58,400
2020/06/09 1,077 1,081 1,056 1,066 88,200
2020/06/08 1,060 1,077 1,050 1,077 120,300
2020/06/05 1,015 1,035 1,010 1,035 105,600
2020/06/04 1,018 1,019 1,002 1,008 68,800
2020/06/03 1,020 1,020 1,001 1,006 69,700
2020/06/02 999 1,012 993 1,005 83,300
2020/06/01 993 998 981 990 94,000
2020/05/29 1,009 1,009 985 985 131,700
2020/05/28 1,000 1,028 998 1,012 202,600
2020/05/27 952 985 947 980 151,600
2020/05/26 921 945 921 945 125,000
2020/05/25 910 917 902 917 72,200
2020/05/22 910 911 891 899 107,500
2020/05/21 916 918 907 908 76,600
2020/05/20 919 919 913 915 64,500
2020/05/19 913 917 903 917 99,300
2020/05/18 905 905 894 901 58,400
2020/05/15 914 916 891 898 78,800
2020/05/14 916 916 899 900 104,100
2020/05/13 920 927 911 915 104,900
2020/05/12 950 950 932 932 76,600
2020/05/11 950 956 943 952 87,300
2020/05/08 929 945 924 940 91,000
2020/05/07 914 927 910 917 91,700
2020/05/01 940 940 906 909 132,700
2020/04/30 952 966 940 944 138,600
2020/04/28 924 942 913 939 109,700
2020/04/27 922 928 916 916 113,500
2020/04/24 933 937 911 911 95,900
2020/04/23 911 929 911 926 101,800
2020/04/22 920 926 903 906 90,200
2020/04/21 920 922 902 920 109,000
2020/04/20 930 932 921 924 98,800
2020/04/17 930 942 922 928 86,800
2020/04/16 907 926 902 925 82,300
2020/04/15 930 930 911 911 91,800
2020/04/14 918 933 907 929 121,200
2020/04/13 936 938 918 918 94,900
2020/04/10 925 948 908 948 131,600
2020/04/09 937 938 909 920 141,300
2020/04/08 920 937 902 933 157,300
2020/04/07 920 928 891 920 148,900
2020/04/06 860 897 847 892 150,800
2020/04/03 879 882 842 861 163,000
2020/04/02 885 895 857 868 160,000
2020/04/01 932 946 889 897 138,300
2020/03/31 960 982 934 941 180,900
2020/03/30 945 967 925 950 387,000
2020/03/27 1,084 1,113 1,060 1,090 516,200
2020/03/26 1,060 1,074 1,040 1,068 248,600
2020/03/25 1,048 1,077 1,029 1,077 290,100
2020/03/24 980 1,019 973 1,000 230,600
2020/03/23 960 977 928 940 359,000
2020/03/19 941 947 884 908 260,000
2020/03/18 917 943 903 906 235,900
2020/03/17 849 915 841 910 278,600
2020/03/16 879 922 856 871 262,500
2020/03/13 839 883 823 849 301,800
2020/03/12 989 993 926 927 488,200
2020/03/11 1,038 1,068 1,003 1,003 223,600
2020/03/10 973 1,046 961 1,038 187,800
2020/03/09 1,050 1,056 992 1,003 243,300
2020/03/06 1,111 1,113 1,085 1,085 174,100
2020/03/05 1,144 1,147 1,124 1,127 101,600
2020/03/04 1,120 1,142 1,120 1,128 86,700
2020/03/03 1,171 1,186 1,133 1,134 164,700
2020/03/02 1,100 1,172 1,090 1,158 198,000
2020/02/28 1,147 1,165 1,116 1,120 207,300
2020/02/27 1,202 1,207 1,174 1,177 136,700
2020/02/26 1,210 1,219 1,198 1,217 100,100
2020/02/25 1,223 1,240 1,212 1,223 131,300
2020/02/21 1,264 1,274 1,262 1,267 64,900
2020/02/20 1,275 1,283 1,265 1,267 47,600
2020/02/19 1,268 1,274 1,260 1,262 48,900
2020/02/18 1,272 1,280 1,259 1,260 78,600
2020/02/17 1,281 1,287 1,273 1,280 47,400
2020/02/14 1,288 1,299 1,281 1,296 43,500
2020/02/13 1,315 1,315 1,294 1,294 61,200
2020/02/12 1,318 1,318 1,298 1,308 38,300
2020/02/10 1,294 1,310 1,292 1,305 61,100
2020/02/07 1,308 1,313 1,298 1,305 51,000
2020/02/06 1,312 1,319 1,308 1,308 66,900
2020/02/05 1,307 1,309 1,299 1,299 47,800
2020/02/04 1,287 1,306 1,285 1,305 61,000
2020/02/03 1,284 1,297 1,276 1,289 75,300
2020/01/31 1,295 1,311 1,291 1,309 93,100
2020/01/30 1,300 1,305 1,279 1,283 57,900
2020/01/29 1,299 1,316 1,288 1,308 57,400
2020/01/28 1,260 1,302 1,255 1,295 91,400
2020/01/27 1,280 1,294 1,270 1,284 65,000
2020/01/24 1,314 1,314 1,290 1,290 93,300
2020/01/23 1,325 1,325 1,309 1,309 53,700
2020/01/22 1,318 1,339 1,311 1,325 96,800
2020/01/21 1,305 1,326 1,305 1,318 106,200
2020/01/20 1,298 1,302 1,295 1,302 53,000
2020/01/17 1,299 1,304 1,287 1,298 79,000
2020/01/16 1,300 1,302 1,288 1,290 47,000
2020/01/15 1,300 1,300 1,291 1,295 45,800
2020/01/14 1,317 1,317 1,292 1,300 50,100
2020/01/10 1,319 1,320 1,300 1,307 67,900
2020/01/09 1,312 1,321 1,309 1,313 57,700
2020/01/08 1,294 1,304 1,275 1,296 118,500
2020/01/07 1,296 1,315 1,295 1,310 54,800
2020/01/06 1,280 1,288 1,270 1,288 95,700

このページの先頭へ