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
2026/01/07 3,440 3,525 3,430 3,500 68,300
2026/01/06 3,400 3,495 3,395 3,470 92,400
2026/01/05 3,300 3,385 3,300 3,375 104,300
2025/12/30 3,300 3,310 3,270 3,270 44,500
2025/12/29 3,260 3,305 3,245 3,290 51,000
2025/12/26 3,220 3,270 3,215 3,260 56,000
2025/12/25 3,235 3,235 3,200 3,205 27,000
2025/12/24 3,220 3,240 3,210 3,210 30,400
2025/12/23 3,170 3,220 3,165 3,220 57,800
2025/12/22 3,180 3,190 3,155 3,170 56,600
2025/12/19 3,135 3,160 3,130 3,140 35,200
2025/12/18 3,110 3,150 3,110 3,130 46,700
2025/12/17 3,160 3,160 3,100 3,130 57,600
2025/12/16 3,190 3,190 3,145 3,155 47,000
2025/12/15 3,160 3,200 3,135 3,200 44,900
2025/12/12 3,170 3,170 3,130 3,160 66,400
2025/12/11 3,165 3,170 3,120 3,120 37,800
2025/12/10 3,130 3,175 3,115 3,165 64,000
2025/12/09 3,095 3,120 3,090 3,110 35,800
2025/12/08 3,105 3,115 3,085 3,090 42,300
2025/12/05 3,165 3,170 3,050 3,070 135,800
2025/12/04 3,115 3,190 3,110 3,190 69,200
2025/12/03 3,130 3,155 3,115 3,120 50,100
2025/12/02 3,135 3,170 3,115 3,145 51,500
2025/12/01 3,150 3,150 3,110 3,130 51,400
2025/11/28 3,125 3,150 3,115 3,140 54,500
2025/11/27 3,110 3,145 3,105 3,120 67,200
2025/11/26 3,010 3,080 2,997 3,075 105,100
2025/11/25 3,020 3,055 2,958 2,989 118,800
2025/11/21 2,955 3,015 2,955 3,005 98,000
2025/11/20 2,951 3,020 2,932 3,000 119,900
2025/11/19 2,871 2,918 2,828 2,898 80,700
2025/11/18 2,948 2,948 2,869 2,870 87,000
2025/11/17 2,950 2,994 2,930 2,971 99,500
2025/11/14 2,897 2,938 2,881 2,938 67,000
2025/11/13 2,934 2,948 2,917 2,926 70,500
2025/11/12 2,843 2,923 2,836 2,916 135,800
2025/11/11 2,837 2,843 2,812 2,843 55,800
2025/11/10 2,790 2,819 2,777 2,818 82,600
2025/11/07 2,760 2,775 2,748 2,766 72,100
2025/11/06 2,785 2,803 2,770 2,780 60,700
2025/11/05 2,826 2,855 2,736 2,752 168,000
2025/11/04 2,820 2,884 2,815 2,864 99,100
2025/10/31 2,808 2,833 2,788 2,824 124,400
2025/10/30 2,796 2,825 2,796 2,813 261,800
2025/10/29 2,811 2,839 2,791 2,801 131,100
2025/10/28 2,866 2,867 2,802 2,809 187,900
2025/10/27 2,854 2,897 2,854 2,867 296,700
2025/10/24 2,805 2,820 2,767 2,784 204,700
2025/10/23 2,832 2,838 2,807 2,807 87,500
2025/10/22 2,803 2,845 2,801 2,828 127,000
2025/10/21 2,880 2,883 2,818 2,818 149,400
2025/10/20 2,860 2,880 2,839 2,860 306,200
2025/10/17 2,730 2,764 2,720 2,764 128,400
2025/10/16 2,722 2,748 2,718 2,747 112,100
2025/10/15 2,658 2,711 2,654 2,711 117,200
2025/10/14 2,668 2,700 2,622 2,633 137,000
2025/10/10 2,719 2,728 2,694 2,718 128,800
2025/10/09 2,733 2,758 2,720 2,758 76,600
2025/10/08 2,727 2,750 2,720 2,733 93,800
2025/10/07 2,715 2,746 2,715 2,730 114,200
2025/10/06 2,722 2,736 2,702 2,729 159,500
2025/10/03 2,619 2,678 2,619 2,672 110,300
2025/10/02 2,627 2,652 2,584 2,618 86,100
2025/10/01 2,691 2,691 2,617 2,626 114,600
2025/09/30 2,738 2,738 2,689 2,720 82,100
2025/09/29 2,706 2,729 2,673 2,724 130,200
2025/09/26 2,730 2,762 2,730 2,762 147,500
2025/09/25 2,728 2,740 2,713 2,727 97,400
2025/09/24 2,715 2,727 2,691 2,721 116,900
2025/09/22 2,715 2,737 2,713 2,714 97,400
2025/09/19 2,708 2,732 2,688 2,710 104,100
2025/09/18 2,710 2,719 2,687 2,701 79,600
2025/09/17 2,740 2,740 2,705 2,710 90,100
2025/09/16 2,745 2,760 2,735 2,740 49,400
2025/09/12 2,735 2,747 2,727 2,736 81,300
2025/09/11 2,740 2,746 2,712 2,721 66,300
2025/09/10 2,717 2,745 2,712 2,734 76,000
2025/09/09 2,735 2,740 2,690 2,698 93,500
2025/09/08 2,718 2,725 2,705 2,716 100,700
2025/09/05 2,699 2,720 2,689 2,707 119,100
2025/09/04 2,670 2,695 2,664 2,695 87,100
2025/09/03 2,660 2,688 2,640 2,658 126,700
2025/09/02 2,630 2,658 2,627 2,656 63,600
2025/09/01 2,652 2,668 2,612 2,622 118,700
2025/08/29 2,641 2,655 2,635 2,653 63,700
2025/08/28 2,622 2,645 2,608 2,639 94,800
2025/08/27 2,600 2,622 2,581 2,614 124,500
2025/08/26 2,650 2,653 2,595 2,597 211,900
2025/08/25 2,712 2,728 2,656 2,661 230,800
2025/08/22 2,593 2,632 2,593 2,612 116,400
2025/08/21 2,575 2,605 2,525 2,593 135,800
2025/08/20 2,591 2,592 2,575 2,575 91,100
2025/08/19 2,599 2,617 2,582 2,591 83,300
2025/08/18 2,586 2,597 2,577 2,592 120,800
2025/08/15 2,560 2,584 2,557 2,581 89,500
2025/08/14 2,545 2,559 2,537 2,556 56,900
2025/08/13 2,570 2,587 2,546 2,555 112,800
2025/08/12 2,543 2,556 2,520 2,550 140,400
2025/08/08 2,518 2,521 2,505 2,521 91,400
2025/08/07 2,502 2,541 2,501 2,515 66,800
2025/08/06 2,470 2,521 2,468 2,506 122,800
2025/08/05 2,469 2,492 2,450 2,468 104,800
2025/08/04 2,415 2,455 2,411 2,449 116,300
2025/08/01 2,453 2,474 2,448 2,465 90,900
2025/07/31 2,449 2,467 2,440 2,453 117,000
2025/07/30 2,434 2,462 2,426 2,426 118,400
2025/07/29 2,425 2,452 2,425 2,444 52,300
2025/07/28 2,409 2,449 2,406 2,449 138,600
2025/07/25 2,401 2,453 2,391 2,439 79,500
2025/07/24 2,411 2,426 2,402 2,414 86,100
2025/07/23 2,386 2,432 2,366 2,398 127,900
2025/07/22 2,358 2,410 2,340 2,359 96,400
2025/07/18 2,328 2,330 2,305 2,308 56,200
2025/07/17 2,302 2,331 2,296 2,312 99,900
2025/07/16 2,342 2,348 2,293 2,300 111,600
2025/07/15 2,347 2,380 2,347 2,352 49,700
2025/07/14 2,348 2,355 2,331 2,347 45,300
2025/07/11 2,313 2,360 2,313 2,348 113,900
2025/07/10 2,320 2,323 2,305 2,313 66,600
2025/07/09 2,265 2,308 2,257 2,303 83,600
2025/07/08 2,240 2,265 2,234 2,260 59,300
2025/07/07 2,267 2,267 2,236 2,243 54,100
2025/07/04 2,250 2,274 2,241 2,270 63,400
2025/07/03 2,238 2,246 2,218 2,235 65,400
2025/07/02 2,202 2,240 2,202 2,228 69,300
2025/07/01 2,251 2,255 2,219 2,237 60,800
2025/06/30 2,260 2,284 2,247 2,249 98,900
2025/06/27 2,239 2,268 2,236 2,255 97,200
2025/06/26 2,198 2,230 2,190 2,224 74,000
2025/06/25 2,171 2,199 2,155 2,190 103,700
2025/06/24 2,150 2,173 2,150 2,169 61,900
2025/06/23 2,120 2,138 2,105 2,134 121,800
2025/06/20 2,156 2,170 2,139 2,139 58,700
2025/06/19 2,151 2,170 2,148 2,156 62,700
2025/06/18 2,150 2,182 2,150 2,165 79,300
2025/06/17 2,124 2,163 2,122 2,151 87,600
2025/06/16 2,112 2,122 2,101 2,116 63,800
2025/06/13 2,108 2,117 2,094 2,100 82,900
2025/06/12 2,120 2,124 2,110 2,119 30,300
2025/06/11 2,134 2,134 2,110 2,121 38,200
2025/06/10 2,156 2,169 2,126 2,127 60,400
2025/06/09 2,129 2,155 2,129 2,149 58,500
2025/06/06 2,108 2,123 2,108 2,119 68,600
2025/06/05 2,108 2,133 2,103 2,106 86,900
2025/06/04 2,109 2,135 2,109 2,131 82,200
2025/06/03 2,121 2,123 2,105 2,113 37,100
2025/06/02 2,124 2,125 2,105 2,125 42,500
2025/05/30 2,109 2,136 2,104 2,133 34,500
2025/05/29 2,121 2,146 2,120 2,136 44,400
2025/05/28 2,139 2,140 2,115 2,115 97,900
2025/05/27 2,098 2,110 2,094 2,110 65,600
2025/05/26 2,080 2,098 2,080 2,091 40,700
2025/05/23 2,083 2,102 2,083 2,086 35,700
2025/05/22 2,061 2,086 2,053 2,081 43,000
2025/05/21 2,075 2,102 2,075 2,087 57,700
2025/05/20 2,095 2,115 2,070 2,074 70,400
2025/05/19 2,089 2,109 2,083 2,091 67,600
2025/05/16 2,091 2,117 2,082 2,106 86,500
2025/05/15 2,102 2,118 2,091 2,103 75,800
2025/05/14 2,099 2,128 2,082 2,125 91,900
2025/05/13 2,110 2,127 2,096 2,102 82,800
2025/05/12 2,075 2,098 2,065 2,096 112,200
2025/05/09 2,043 2,076 2,043 2,065 99,700
2025/05/08 2,049 2,053 2,021 2,039 101,000
2025/05/07 2,040 2,050 2,028 2,049 109,600
2025/05/02 2,061 2,076 2,046 2,049 130,000
2025/05/01 2,071 2,093 2,054 2,060 170,500
2025/04/30 2,099 2,105 2,072 2,093 211,300
2025/04/28 2,123 2,130 2,068 2,107 429,800
2025/04/25 2,308 2,389 1,981 2,023 949,500
2025/04/24 2,312 2,345 2,263 2,285 377,000
2025/04/23 2,290 2,300 2,271 2,300 107,500
2025/04/22 2,230 2,255 2,210 2,255 85,200
2025/04/21 2,226 2,244 2,200 2,216 155,000
2025/04/18 2,159 2,192 2,153 2,192 49,000
2025/04/17 2,112 2,150 2,112 2,146 43,100
2025/04/16 2,165 2,165 2,104 2,120 55,000
2025/04/15 2,176 2,178 2,147 2,153 55,500
2025/04/14 2,150 2,165 2,123 2,143 76,000
2025/04/11 2,075 2,127 2,030 2,127 138,200
2025/04/10 2,213 2,213 2,148 2,160 142,100
2025/04/09 2,000 2,003 1,936 1,973 187,900
2025/04/08 2,001 2,122 1,999 2,057 169,600
2025/04/07 1,800 1,910 1,800 1,853 260,200
2025/04/04 2,161 2,169 2,046 2,096 198,600
2025/04/03 2,298 2,331 2,235 2,261 213,700
2025/04/02 2,430 2,437 2,380 2,398 87,900
2025/04/01 2,415 2,459 2,375 2,430 141,000
2025/03/31 2,446 2,475 2,406 2,406 190,100
2025/03/28 2,421 2,509 2,420 2,496 228,000
2025/03/27 2,560 2,580 2,531 2,571 288,600
2025/03/26 2,544 2,576 2,527 2,554 319,000
2025/03/25 2,571 2,577 2,532 2,542 167,600
2025/03/24 2,600 2,618 2,558 2,560 353,200
2025/03/21 2,501 2,523 2,485 2,511 96,500
2025/03/19 2,470 2,512 2,468 2,500 54,200
2025/03/18 2,470 2,497 2,470 2,474 62,400
2025/03/17 2,448 2,478 2,443 2,459 56,600
2025/03/14 2,433 2,458 2,423 2,423 81,900

このページの先頭へ