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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,187 | 2,190 | 2,137 | 2,140 | 132,600 |
| 2024/07/25 | 2,230 | 2,232 | 2,177 | 2,177 | 107,600 |
| 2024/07/24 | 2,318 | 2,318 | 2,272 | 2,272 | 99,700 |
| 2024/07/23 | 2,328 | 2,336 | 2,315 | 2,322 | 84,300 |
| 2024/07/22 | 2,354 | 2,368 | 2,316 | 2,323 | 98,600 |
| 2024/07/19 | 2,324 | 2,333 | 2,305 | 2,325 | 58,900 |
| 2024/07/18 | 2,345 | 2,365 | 2,331 | 2,332 | 42,600 |
| 2024/07/17 | 2,377 | 2,390 | 2,347 | 2,359 | 71,900 |
| 2024/07/16 | 2,320 | 2,388 | 2,320 | 2,381 | 199,500 |
| 2024/07/12 | 2,239 | 2,313 | 2,239 | 2,307 | 74,900 |
| 2024/07/11 | 2,267 | 2,275 | 2,247 | 2,255 | 62,900 |
| 2024/07/10 | 2,273 | 2,285 | 2,238 | 2,255 | 67,700 |
| 2024/07/09 | 2,275 | 2,282 | 2,242 | 2,271 | 53,000 |
| 2024/07/08 | 2,299 | 2,300 | 2,255 | 2,268 | 47,300 |
| 2024/07/05 | 2,331 | 2,331 | 2,284 | 2,290 | 41,700 |
| 2024/07/04 | 2,300 | 2,336 | 2,285 | 2,331 | 91,900 |
| 2024/07/03 | 2,285 | 2,298 | 2,270 | 2,296 | 90,700 |
| 2024/07/02 | 2,273 | 2,288 | 2,260 | 2,273 | 53,500 |
| 2024/07/01 | 2,275 | 2,289 | 2,251 | 2,267 | 39,100 |
| 2024/06/28 | 2,271 | 2,271 | 2,248 | 2,260 | 60,800 |
| 2024/06/27 | 2,270 | 2,281 | 2,252 | 2,259 | 50,100 |
| 2024/06/26 | 2,287 | 2,289 | 2,267 | 2,277 | 49,400 |
| 2024/06/25 | 2,236 | 2,288 | 2,221 | 2,277 | 96,400 |
| 2024/06/24 | 2,221 | 2,233 | 2,206 | 2,228 | 49,600 |
| 2024/06/21 | 2,224 | 2,240 | 2,216 | 2,221 | 46,200 |
| 2024/06/20 | 2,217 | 2,227 | 2,194 | 2,214 | 62,900 |
| 2024/06/19 | 2,181 | 2,217 | 2,174 | 2,217 | 66,800 |
| 2024/06/18 | 2,175 | 2,187 | 2,156 | 2,165 | 35,100 |
| 2024/06/17 | 2,179 | 2,179 | 2,145 | 2,160 | 55,300 |
| 2024/06/14 | 2,142 | 2,200 | 2,142 | 2,194 | 64,200 |
| 2024/06/13 | 2,163 | 2,185 | 2,140 | 2,144 | 59,700 |
| 2024/06/12 | 2,204 | 2,206 | 2,163 | 2,163 | 76,100 |
| 2024/06/11 | 2,254 | 2,260 | 2,212 | 2,212 | 44,900 |
| 2024/06/10 | 2,237 | 2,258 | 2,236 | 2,252 | 48,400 |
| 2024/06/07 | 2,233 | 2,234 | 2,219 | 2,234 | 21,200 |
| 2024/06/06 | 2,229 | 2,247 | 2,222 | 2,228 | 30,500 |
| 2024/06/05 | 2,240 | 2,240 | 2,216 | 2,223 | 40,900 |
| 2024/06/04 | 2,263 | 2,293 | 2,248 | 2,251 | 77,000 |
| 2024/06/03 | 2,240 | 2,283 | 2,240 | 2,274 | 121,400 |
| 2024/05/31 | 2,209 | 2,232 | 2,188 | 2,230 | 65,000 |
| 2024/05/30 | 2,172 | 2,197 | 2,144 | 2,180 | 74,200 |
| 2024/05/29 | 2,210 | 2,225 | 2,197 | 2,200 | 105,700 |
| 2024/05/28 | 2,247 | 2,251 | 2,212 | 2,212 | 88,700 |
| 2024/05/27 | 2,250 | 2,261 | 2,240 | 2,244 | 62,000 |
| 2024/05/24 | 2,253 | 2,261 | 2,243 | 2,245 | 80,200 |
| 2024/05/23 | 2,313 | 2,313 | 2,271 | 2,288 | 76,200 |
| 2024/05/22 | 2,323 | 2,331 | 2,305 | 2,315 | 54,300 |
| 2024/05/21 | 2,334 | 2,345 | 2,315 | 2,324 | 67,500 |
| 2024/05/20 | 2,326 | 2,351 | 2,322 | 2,334 | 104,900 |
| 2024/05/17 | 2,287 | 2,340 | 2,287 | 2,326 | 93,900 |
| 2024/05/16 | 2,286 | 2,297 | 2,274 | 2,295 | 73,600 |
| 2024/05/15 | 2,303 | 2,306 | 2,268 | 2,276 | 73,400 |
| 2024/05/14 | 2,330 | 2,333 | 2,282 | 2,300 | 68,800 |
| 2024/05/13 | 2,330 | 2,348 | 2,321 | 2,342 | 60,400 |
| 2024/05/10 | 2,308 | 2,333 | 2,293 | 2,333 | 71,400 |
| 2024/05/09 | 2,311 | 2,311 | 2,260 | 2,293 | 50,300 |
| 2024/05/08 | 2,298 | 2,310 | 2,287 | 2,300 | 55,800 |
| 2024/05/07 | 2,271 | 2,300 | 2,264 | 2,298 | 125,000 |
| 2024/05/02 | 2,270 | 2,283 | 2,249 | 2,258 | 101,900 |
| 2024/05/01 | 2,305 | 2,310 | 2,238 | 2,253 | 182,600 |
| 2024/04/30 | 2,270 | 2,362 | 2,261 | 2,325 | 266,000 |
| 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 |
| 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 |