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
2014/12/30 1,378 1,378 1,355 1,362 101,500
2014/12/29 1,377 1,380 1,340 1,373 154,100
2014/12/26 1,354 1,378 1,354 1,360 89,800
2014/12/25 1,375 1,384 1,346 1,350 159,200
2014/12/24 1,390 1,405 1,378 1,381 196,400
2014/12/22 1,364 1,380 1,346 1,379 260,700
2014/12/19 1,338 1,373 1,338 1,355 245,900
2014/12/18 1,310 1,347 1,309 1,323 259,900
2014/12/17 1,233 1,286 1,233 1,267 129,700
2014/12/16 1,261 1,273 1,244 1,251 189,000
2014/12/15 1,296 1,330 1,285 1,290 199,700
2014/12/12 1,329 1,359 1,324 1,326 288,300
2014/12/11 1,285 1,307 1,260 1,304 418,000
2014/12/10 1,289 1,324 1,286 1,303 323,000
2014/12/09 1,307 1,348 1,305 1,310 266,900
2014/12/08 1,346 1,357 1,327 1,337 239,400
2014/12/05 1,275 1,325 1,255 1,317 634,600
2014/12/04 1,223 1,284 1,223 1,271 817,800
2014/12/03 1,240 1,259 1,190 1,200 628,200
2014/12/02 1,229 1,237 1,220 1,236 91,400
2014/12/01 1,229 1,237 1,223 1,234 72,900
2014/11/28 1,212 1,225 1,212 1,223 63,100
2014/11/27 1,228 1,242 1,212 1,215 119,400
2014/11/26 1,228 1,252 1,228 1,245 94,800
2014/11/25 1,240 1,249 1,233 1,242 132,200
2014/11/21 1,240 1,244 1,203 1,232 329,200
2014/11/20 1,268 1,268 1,245 1,247 112,200
2014/11/19 1,260 1,278 1,252 1,254 137,600
2014/11/18 1,246 1,273 1,246 1,266 139,000
2014/11/17 1,261 1,279 1,220 1,229 140,900
2014/11/14 1,277 1,282 1,240 1,282 221,900
2014/11/13 1,250 1,274 1,245 1,266 143,700
2014/11/12 1,270 1,286 1,245 1,250 136,300
2014/11/11 1,268 1,279 1,255 1,270 123,900
2014/11/10 1,250 1,276 1,234 1,272 89,200
2014/11/07 1,250 1,278 1,250 1,268 115,900
2014/11/06 1,287 1,300 1,247 1,253 234,500
2014/11/05 1,237 1,290 1,230 1,288 231,900
2014/11/04 1,287 1,293 1,240 1,264 507,200
2014/10/31 1,118 1,200 1,108 1,186 295,800
2014/10/30 1,120 1,124 1,092 1,098 137,700
2014/10/29 1,090 1,119 1,089 1,110 159,400
2014/10/28 1,070 1,089 1,070 1,082 53,200
2014/10/27 1,044 1,093 1,034 1,078 176,500
2014/10/24 1,064 1,064 1,038 1,042 39,200
2014/10/23 1,055 1,057 1,041 1,044 52,800
2014/10/22 1,027 1,068 1,027 1,062 143,500
2014/10/21 1,029 1,049 1,022 1,027 125,900
2014/10/20 1,010 1,039 1,005 1,036 137,000
2014/10/17 971 993 971 973 101,700
2014/10/16 990 996 975 976 109,400
2014/10/15 1,001 1,046 990 1,020 88,900
2014/10/14 983 1,016 983 1,000 117,700
2014/10/10 1,001 1,019 1,001 1,011 93,000
2014/10/09 1,054 1,060 1,021 1,025 86,000
2014/10/08 1,038 1,054 1,030 1,050 84,500
2014/10/07 1,085 1,089 1,059 1,061 76,000
2014/10/06 1,085 1,100 1,079 1,088 83,500
2014/10/03 1,035 1,066 1,035 1,055 81,900
2014/10/02 1,051 1,060 1,035 1,043 94,100
2014/10/01 1,085 1,107 1,076 1,079 92,100
2014/09/30 1,110 1,113 1,087 1,093 123,500
2014/09/29 1,127 1,137 1,113 1,117 54,100
2014/09/26 1,102 1,153 1,102 1,122 143,300
2014/09/25 1,154 1,173 1,141 1,145 143,400
2014/09/24 1,143 1,165 1,120 1,146 136,600
2014/09/22 1,172 1,195 1,148 1,161 249,200
2014/09/19 1,124 1,176 1,123 1,158 318,400
2014/09/18 1,082 1,121 1,082 1,112 115,400
2014/09/17 1,095 1,100 1,071 1,074 92,500
2014/09/16 1,112 1,112 1,086 1,090 83,100
2014/09/12 1,110 1,122 1,103 1,107 117,800
2014/09/11 1,120 1,139 1,105 1,118 100,100
2014/09/10 1,079 1,109 1,064 1,105 106,100
2014/09/09 1,124 1,124 1,100 1,107 45,000
2014/09/08 1,114 1,126 1,100 1,112 78,300
2014/09/05 1,112 1,114 1,095 1,107 122,400
2014/09/04 1,101 1,118 1,075 1,101 235,500
2014/09/03 1,070 1,133 1,070 1,119 339,100
2014/09/02 1,036 1,068 1,030 1,055 100,300
2014/09/01 1,021 1,037 1,021 1,030 72,700
2014/08/29 1,029 1,038 1,015 1,020 97,100
2014/08/28 1,038 1,045 1,019 1,030 110,700
2014/08/27 1,070 1,086 1,032 1,045 169,300
2014/08/26 1,077 1,092 1,069 1,075 96,300
2014/08/25 1,058 1,074 1,046 1,074 62,400
2014/08/22 1,091 1,098 1,050 1,058 179,400
2014/08/21 1,048 1,084 1,045 1,079 131,700
2014/08/20 1,047 1,056 1,035 1,039 54,000
2014/08/19 1,038 1,047 1,035 1,047 60,200
2014/08/18 1,031 1,039 1,024 1,030 45,200
2014/08/15 1,033 1,038 1,023 1,035 37,500
2014/08/14 1,032 1,043 1,030 1,038 49,900
2014/08/13 1,021 1,034 1,010 1,028 55,100
2014/08/12 1,025 1,037 1,018 1,021 54,900
2014/08/11 1,030 1,036 1,011 1,028 108,100
2014/08/08 998 1,004 971 986 163,900
2014/08/07 1,008 1,018 992 1,017 106,300
2014/08/06 1,026 1,026 998 1,003 152,600
2014/08/05 1,030 1,038 1,002 1,002 123,000
2014/08/04 1,041 1,052 1,025 1,029 100,600
2014/08/01 1,030 1,058 1,028 1,048 114,200
2014/07/31 1,065 1,075 1,050 1,051 139,000
2014/07/30 1,058 1,060 1,039 1,057 134,800
2014/07/29 1,074 1,081 1,041 1,062 227,600
2014/07/28 1,101 1,107 1,065 1,081 281,400
2014/07/25 1,095 1,121 1,094 1,117 78,600
2014/07/24 1,090 1,116 1,090 1,097 78,800
2014/07/23 1,106 1,124 1,086 1,088 107,100
2014/07/22 1,075 1,126 1,055 1,116 117,000
2014/07/18 1,086 1,111 1,084 1,097 82,200
2014/07/17 1,121 1,127 1,111 1,116 61,000
2014/07/16 1,144 1,154 1,112 1,116 143,400
2014/07/15 1,169 1,171 1,143 1,153 87,000
2014/07/14 1,129 1,141 1,113 1,139 58,400
2014/07/11 1,104 1,125 1,090 1,116 142,200
2014/07/10 1,176 1,179 1,121 1,131 139,200
2014/07/09 1,172 1,179 1,160 1,171 105,100
2014/07/08 1,190 1,209 1,176 1,193 111,400
2014/07/07 1,205 1,225 1,192 1,201 51,900
2014/07/04 1,218 1,224 1,207 1,207 91,400
2014/07/03 1,219 1,225 1,203 1,209 98,100
2014/07/02 1,235 1,245 1,215 1,219 145,900
2014/07/01 1,170 1,233 1,170 1,209 181,300
2014/06/30 1,148 1,184 1,147 1,174 108,000
2014/06/27 1,175 1,178 1,140 1,157 97,900
2014/06/26 1,200 1,210 1,165 1,176 173,900
2014/06/25 1,214 1,230 1,197 1,197 93,200
2014/06/24 1,209 1,232 1,202 1,220 125,400
2014/06/23 1,260 1,265 1,227 1,239 127,200
2014/06/20 1,236 1,289 1,229 1,246 378,700
2014/06/19 1,180 1,229 1,175 1,226 285,500
2014/06/18 1,155 1,168 1,146 1,168 89,700
2014/06/17 1,149 1,168 1,146 1,150 76,100
2014/06/16 1,179 1,180 1,126 1,148 133,400
2014/06/13 1,126 1,170 1,126 1,170 135,000
2014/06/12 1,125 1,155 1,122 1,146 95,500
2014/06/11 1,111 1,139 1,111 1,138 92,100
2014/06/10 1,148 1,159 1,120 1,125 160,800
2014/06/09 1,137 1,143 1,124 1,136 104,700
2014/06/06 1,101 1,114 1,095 1,112 105,800
2014/06/05 1,108 1,110 1,078 1,094 86,400
2014/06/04 1,083 1,104 1,071 1,096 157,400
2014/06/03 1,090 1,094 1,068 1,073 220,300
2014/06/02 1,042 1,065 1,032 1,061 116,200
2014/05/30 1,050 1,050 1,020 1,030 87,200
2014/05/29 1,015 1,042 1,012 1,038 75,000
2014/05/28 1,030 1,033 1,014 1,019 86,900
2014/05/27 1,014 1,050 1,010 1,027 187,000
2014/05/26 988 1,011 986 1,006 196,900
2014/05/23 953 979 951 958 122,400
2014/05/22 910 955 910 945 227,100
2014/05/21 911 918 894 904 179,800
2014/05/20 911 944 911 926 137,600
2014/05/19 937 946 915 917 139,100
2014/05/16 951 959 930 938 181,000
2014/05/15 971 973 958 970 89,600
2014/05/14 993 1,004 980 986 81,900
2014/05/13 978 995 975 994 172,300
2014/05/12 963 986 957 957 99,300
2014/05/09 962 984 960 967 88,000
2014/05/08 965 989 963 974 154,000
2014/05/07 986 996 958 960 307,200
2014/05/02 1,014 1,049 995 1,016 166,900
2014/05/01 1,005 1,020 996 1,014 269,500
2014/04/30 1,062 1,075 990 993 259,300
2014/04/28 1,061 1,070 1,041 1,054 153,100
2014/04/25 1,077 1,087 1,062 1,082 62,000
2014/04/24 1,075 1,099 1,066 1,077 93,900
2014/04/23 1,086 1,112 1,072 1,079 111,400
2014/04/22 1,145 1,149 1,080 1,086 201,100
2014/04/21 1,132 1,169 1,130 1,146 336,700
2014/04/18 1,088 1,113 1,081 1,108 147,700
2014/04/17 1,054 1,093 1,048 1,085 225,100
2014/04/16 997 1,059 994 1,048 212,100
2014/04/15 1,014 1,016 983 991 85,100
2014/04/14 999 1,010 992 996 84,900
2014/04/11 972 1,006 968 1,005 237,300
2014/04/10 1,062 1,093 1,002 1,009 233,700
2014/04/09 1,032 1,041 1,006 1,032 177,700
2014/04/08 1,051 1,059 1,031 1,041 127,100
2014/04/07 1,085 1,090 1,056 1,063 128,700
2014/04/04 1,112 1,117 1,101 1,109 65,700
2014/04/03 1,120 1,131 1,113 1,118 90,200
2014/04/02 1,110 1,132 1,100 1,110 144,500
2014/04/01 1,119 1,125 1,085 1,103 126,000
2014/03/31 1,137 1,140 1,104 1,123 122,800
2014/03/28 1,063 1,107 1,053 1,107 143,500
2014/03/27 1,071 1,071 1,045 1,063 247,100
2014/03/26 1,149 1,154 1,105 1,117 437,700
2014/03/25 1,158 1,168 1,138 1,141 271,800
2014/03/24 1,090 1,176 1,088 1,158 431,000
2014/03/20 1,091 1,111 1,048 1,054 173,900
2014/03/19 1,125 1,129 1,089 1,093 124,200
2014/03/18 1,116 1,136 1,101 1,125 102,800
2014/03/17 1,106 1,123 1,085 1,091 89,300
2014/03/14 1,120 1,138 1,108 1,117 223,500
2014/03/13 1,174 1,186 1,166 1,172 46,900
2014/03/12 1,178 1,190 1,160 1,182 102,100
2014/03/11 1,207 1,219 1,187 1,202 69,900
2014/03/10 1,210 1,220 1,187 1,201 73,600
2014/03/07 1,213 1,228 1,196 1,208 93,600
2014/03/06 1,169 1,205 1,151 1,200 152,900
2014/03/05 1,192 1,211 1,151 1,162 155,600
2014/03/04 1,159 1,183 1,132 1,169 104,200
2014/03/03 1,198 1,198 1,105 1,163 199,400
2014/02/28 1,189 1,214 1,173 1,211 259,200
2014/02/27 1,217 1,221 1,193 1,198 111,900
2014/02/26 1,222 1,230 1,212 1,216 62,900
2014/02/25 1,244 1,249 1,223 1,236 64,100
2014/02/24 1,250 1,254 1,208 1,228 124,800
2014/02/21 1,249 1,255 1,217 1,243 148,000
2014/02/20 1,266 1,276 1,220 1,224 95,500
2014/02/19 1,271 1,288 1,250 1,271 130,500
2014/02/18 1,263 1,299 1,227 1,296 163,800
2014/02/17 1,230 1,257 1,170 1,248 146,300
2014/02/14 1,259 1,274 1,196 1,226 161,500
2014/02/13 1,278 1,288 1,253 1,263 131,600
2014/02/12 1,317 1,317 1,272 1,283 137,900
2014/02/10 1,315 1,318 1,273 1,286 130,300
2014/02/07 1,232 1,300 1,232 1,284 172,400
2014/02/06 1,172 1,224 1,170 1,207 156,100
2014/02/05 1,210 1,218 1,144 1,174 205,400
2014/02/04 1,176 1,220 1,161 1,171 284,400
2014/02/03 1,321 1,347 1,274 1,276 213,300
2014/01/31 1,399 1,430 1,321 1,351 263,400
2014/01/30 1,379 1,391 1,343 1,368 273,500
2014/01/29 1,403 1,439 1,402 1,428 137,900
2014/01/28 1,435 1,447 1,376 1,376 269,200
2014/01/27 1,409 1,427 1,394 1,408 214,000
2014/01/24 1,453 1,475 1,443 1,469 146,600
2014/01/23 1,521 1,524 1,478 1,486 162,700
2014/01/22 1,519 1,525 1,489 1,520 143,000
2014/01/21 1,539 1,545 1,500 1,509 182,000
2014/01/20 1,501 1,509 1,485 1,495 65,800
2014/01/17 1,503 1,519 1,483 1,499 144,400
2014/01/16 1,539 1,559 1,500 1,509 151,600
2014/01/15 1,536 1,550 1,500 1,528 169,000
2014/01/14 1,470 1,519 1,461 1,493 223,300
2014/01/10 1,497 1,527 1,481 1,522 160,700
2014/01/09 1,519 1,520 1,480 1,489 157,100
2014/01/08 1,459 1,525 1,459 1,523 305,700
2014/01/07 1,457 1,470 1,440 1,446 158,000
2014/01/06 1,475 1,484 1,421 1,454 200,700

このページの先頭へ