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 |
---|---|---|---|---|---|
2024/04/25 | 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 |
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 |