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
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
2025/03/13 2,442 2,454 2,430 2,433 58,100
2025/03/12 2,384 2,460 2,384 2,434 100,900
2025/03/11 2,388 2,406 2,371 2,402 141,000
2025/03/10 2,440 2,477 2,436 2,436 94,000
2025/03/07 2,491 2,497 2,450 2,468 87,800
2025/03/06 2,535 2,535 2,503 2,521 46,300
2025/03/05 2,514 2,520 2,488 2,503 42,500
2025/03/04 2,527 2,530 2,482 2,498 46,600
2025/03/03 2,527 2,537 2,498 2,525 61,700
2025/02/28 2,488 2,496 2,460 2,487 61,300
2025/02/27 2,487 2,507 2,465 2,503 51,600
2025/02/26 2,461 2,475 2,431 2,475 87,000
2025/02/25 2,478 2,487 2,460 2,479 64,600
2025/02/21 2,510 2,542 2,491 2,495 62,200
2025/02/20 2,576 2,582 2,511 2,534 87,700
2025/02/19 2,617 2,620 2,573 2,576 74,900
2025/02/18 2,562 2,617 2,546 2,612 112,900
2025/02/17 2,579 2,584 2,532 2,552 107,600
2025/02/14 2,511 2,535 2,505 2,505 58,800
2025/02/13 2,462 2,506 2,462 2,500 63,300
2025/02/12 2,471 2,471 2,446 2,462 54,600
2025/02/10 2,452 2,471 2,435 2,455 48,400
2025/02/07 2,500 2,500 2,452 2,452 42,700
2025/02/06 2,490 2,515 2,481 2,482 56,000
2025/02/05 2,470 2,503 2,470 2,482 55,400
2025/02/04 2,482 2,485 2,446 2,459 63,800
2025/02/03 2,485 2,485 2,415 2,453 179,600
2025/01/31 2,490 2,508 2,486 2,492 74,000
2025/01/30 2,501 2,518 2,472 2,506 92,100
2025/01/29 2,455 2,536 2,444 2,501 242,200
2025/01/28 2,476 2,521 2,417 2,431 325,300
2025/01/27 2,320 2,559 2,307 2,526 972,000
2025/01/24 2,234 2,240 2,221 2,224 50,300
2025/01/23 2,248 2,250 2,225 2,225 48,800
2025/01/22 2,254 2,267 2,245 2,248 51,600
2025/01/21 2,225 2,236 2,210 2,233 44,900
2025/01/20 2,203 2,228 2,200 2,218 42,100
2025/01/17 2,180 2,192 2,165 2,192 35,100
2025/01/16 2,185 2,206 2,184 2,186 51,900
2025/01/15 2,178 2,195 2,169 2,184 69,200
2025/01/14 2,200 2,205 2,154 2,178 108,700
2025/01/10 2,220 2,226 2,205 2,211 43,500
2025/01/09 2,259 2,259 2,226 2,233 43,700
2025/01/08 2,291 2,299 2,252 2,252 72,400
2025/01/07 2,329 2,329 2,286 2,300 51,100
2025/01/06 2,335 2,335 2,290 2,309 80,400
2024/12/30 2,309 2,338 2,308 2,322 59,100
2024/12/27 2,310 2,321 2,308 2,321 39,900
2024/12/26 2,280 2,306 2,278 2,306 68,800
2024/12/25 2,288 2,292 2,261 2,280 39,200
2024/12/24 2,294 2,298 2,278 2,278 21,300
2024/12/23 2,280 2,295 2,272 2,285 43,900
2024/12/20 2,297 2,308 2,272 2,272 50,200
2024/12/19 2,265 2,285 2,244 2,281 47,300
2024/12/18 2,297 2,317 2,287 2,296 41,400
2024/12/17 2,311 2,316 2,282 2,284 37,800
2024/12/16 2,297 2,319 2,297 2,308 38,100
2024/12/13 2,274 2,303 2,268 2,297 61,500
2024/12/12 2,331 2,342 2,311 2,311 72,600
2024/12/11 2,318 2,322 2,294 2,314 39,300
2024/12/10 2,315 2,322 2,305 2,306 30,300
2024/12/09 2,300 2,320 2,288 2,317 38,800
2024/12/06 2,292 2,297 2,270 2,284 43,300
2024/12/05 2,273 2,296 2,273 2,292 64,400
2024/12/04 2,295 2,305 2,256 2,256 67,300
2024/12/03 2,279 2,309 2,279 2,292 64,700
2024/12/02 2,290 2,295 2,267 2,275 42,600
2024/11/29 2,305 2,306 2,278 2,278 46,100
2024/11/28 2,275 2,309 2,275 2,306 28,000
2024/11/27 2,300 2,302 2,270 2,283 54,700
2024/11/26 2,307 2,324 2,293 2,300 51,400
2024/11/25 2,299 2,327 2,291 2,311 94,000
2024/11/22 2,260 2,293 2,260 2,293 73,300
2024/11/21 2,259 2,263 2,243 2,256 32,000
2024/11/20 2,256 2,274 2,245 2,257 65,200
2024/11/19 2,259 2,264 2,239 2,256 44,200
2024/11/18 2,237 2,263 2,223 2,244 64,300
2024/11/15 2,231 2,239 2,214 2,223 75,500
2024/11/14 2,249 2,267 2,238 2,241 69,900
2024/11/13 2,237 2,265 2,225 2,239 77,900
2024/11/12 2,244 2,268 2,230 2,246 73,600
2024/11/11 2,203 2,222 2,197 2,222 56,500
2024/11/08 2,215 2,230 2,199 2,202 101,000
2024/11/07 2,161 2,224 2,161 2,210 192,100
2024/11/06 2,105 2,132 2,101 2,111 84,200
2024/11/05 2,080 2,113 2,065 2,103 110,100
2024/11/01 2,062 2,088 2,059 2,063 58,000
2024/10/31 2,058 2,097 2,052 2,095 104,400
2024/10/30 2,045 2,071 2,034 2,052 101,100
2024/10/29 1,978 2,050 1,971 2,048 130,500
2024/10/28 1,935 1,975 1,928 1,971 112,000
2024/10/25 1,982 1,982 1,930 1,942 110,700
2024/10/24 1,986 1,986 1,962 1,981 88,600
2024/10/23 2,021 2,022 1,990 1,990 74,600
2024/10/22 2,040 2,042 2,003 2,023 77,900
2024/10/21 2,104 2,123 2,050 2,053 124,200
2024/10/18 2,035 2,041 2,021 2,029 34,800
2024/10/17 2,036 2,048 2,031 2,032 23,000
2024/10/16 2,025 2,060 2,019 2,030 44,100

このページの先頭へ