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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,249 | 2,266 | 2,208 | 2,266 | 143,900 |
| 2024/04/25 | 2,234 | 2,262 | 2,232 | 2,246 | 135,700 |
| 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 |