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
2016/12/30 1,090 1,102 1,086 1,096 72,100
2016/12/29 1,120 1,122 1,093 1,101 163,000
2016/12/28 1,128 1,130 1,121 1,122 99,500
2016/12/27 1,120 1,145 1,114 1,128 192,500
2016/12/26 1,133 1,134 1,120 1,123 137,400
2016/12/22 1,143 1,145 1,130 1,139 136,300
2016/12/21 1,150 1,162 1,143 1,148 228,100
2016/12/20 1,136 1,154 1,128 1,154 219,700
2016/12/19 1,151 1,151 1,140 1,147 159,100
2016/12/16 1,148 1,160 1,144 1,158 258,200
2016/12/15 1,127 1,141 1,119 1,136 290,300
2016/12/14 1,131 1,133 1,114 1,127 249,200
2016/12/13 1,118 1,138 1,106 1,138 271,300
2016/12/12 1,166 1,169 1,120 1,134 330,900
2016/12/09 1,141 1,144 1,116 1,143 295,100
2016/12/08 1,135 1,139 1,119 1,138 435,200
2016/12/07 1,075 1,120 1,074 1,116 422,100
2016/12/06 1,048 1,075 1,047 1,073 400,900
2016/12/05 1,010 1,038 1,001 1,032 442,100
2016/12/02 986 1,010 982 1,008 332,500
2016/12/01 980 1,000 980 985 445,500
2016/11/30 969 979 966 972 560,200
2016/11/29 973 973 965 969 167,100
2016/11/28 972 984 958 978 209,000
2016/11/25 992 997 973 979 184,800
2016/11/24 999 1,000 984 987 158,800
2016/11/22 988 999 980 984 165,700
2016/11/21 982 995 961 992 289,100
2016/11/18 950 970 936 966 356,800
2016/11/17 931 941 924 939 105,200
2016/11/16 930 937 921 937 176,900
2016/11/15 927 931 913 917 128,600
2016/11/14 898 921 896 921 162,700
2016/11/11 888 904 887 891 111,000
2016/11/10 880 886 870 883 122,900
2016/11/09 885 885 815 827 202,500
2016/11/08 887 890 876 879 69,600
2016/11/07 906 906 876 880 113,100
2016/11/04 882 885 871 877 110,000
2016/11/02 900 901 887 891 119,700
2016/11/01 917 917 906 911 83,300
2016/10/31 913 917 911 914 87,300
2016/10/28 906 916 901 915 116,100
2016/10/27 895 903 895 900 76,000
2016/10/26 898 902 892 898 106,100
2016/10/25 916 928 901 902 114,600
2016/10/24 915 921 912 917 41,900
2016/10/21 924 930 915 925 114,400
2016/10/20 888 914 888 913 108,800
2016/10/19 889 892 885 888 127,700
2016/10/18 894 898 886 892 140,600
2016/10/17 907 922 901 904 136,600
2016/10/14 898 914 892 909 45,900
2016/10/13 915 920 897 899 54,800
2016/10/12 915 919 905 912 55,000
2016/10/11 922 932 919 921 39,200
2016/10/07 923 924 910 918 45,500
2016/10/06 929 934 920 927 123,000
2016/10/05 899 912 892 907 92,300
2016/10/04 882 902 877 895 133,200
2016/10/03 879 888 875 878 104,300
2016/09/30 883 884 867 875 183,000
2016/09/29 902 907 895 898 113,600
2016/09/28 902 910 897 901 113,100
2016/09/27 924 932 908 931 189,500
2016/09/26 926 932 923 926 70,300
2016/09/23 939 939 920 930 114,200
2016/09/21 924 944 914 942 165,900
2016/09/20 964 965 920 920 232,600
2016/09/16 951 980 951 979 102,900
2016/09/15 951 957 943 948 121,200
2016/09/14 954 967 949 964 63,800
2016/09/13 963 966 956 961 36,900
2016/09/12 956 968 954 962 76,100
2016/09/09 961 981 959 977 107,800
2016/09/08 957 962 950 960 73,000
2016/09/07 958 963 950 960 92,500
2016/09/06 952 969 951 967 65,900
2016/09/05 969 971 955 955 73,200
2016/09/02 935 954 931 954 94,800
2016/09/01 926 937 920 935 54,700
2016/08/31 924 929 908 921 124,800
2016/08/30 916 922 908 918 52,400
2016/08/29 896 917 896 915 91,800
2016/08/26 890 893 882 887 73,600
2016/08/25 887 892 883 886 36,700
2016/08/24 887 898 887 888 49,100
2016/08/23 893 895 883 887 48,600
2016/08/22 886 895 881 892 26,500
2016/08/19 879 904 878 883 46,700
2016/08/18 873 895 873 876 65,500
2016/08/17 878 891 878 887 44,500
2016/08/16 897 902 885 885 69,400
2016/08/15 901 902 895 898 23,500
2016/08/12 903 908 897 901 74,400
2016/08/10 902 914 891 899 60,300
2016/08/09 909 914 902 907 52,900
2016/08/08 902 910 897 909 80,800
2016/08/05 880 901 880 889 60,500
2016/08/04 862 889 862 888 79,100
2016/08/03 865 870 852 856 84,800
2016/08/02 891 893 876 880 91,700
2016/08/01 909 909 887 901 60,000
2016/07/29 898 908 881 908 139,500
2016/07/28 928 928 895 899 149,100
2016/07/27 933 946 922 936 105,900
2016/07/26 953 959 926 931 94,200
2016/07/25 949 960 944 958 104,500
2016/07/22 922 946 922 944 76,400
2016/07/21 966 966 937 948 161,500
2016/07/20 912 922 902 915 104,000
2016/07/19 930 936 904 914 96,200
2016/07/15 909 932 898 921 101,400
2016/07/14 901 902 890 895 96,800
2016/07/13 917 919 897 902 113,900
2016/07/12 874 897 867 888 138,200
2016/07/11 819 853 819 845 84,900
2016/07/08 807 818 798 800 54,400
2016/07/07 803 823 801 806 100,100
2016/07/06 832 832 801 808 215,700
2016/07/05 849 852 833 838 64,600
2016/07/04 856 863 848 856 88,100
2016/07/01 856 869 843 861 74,400
2016/06/30 852 859 843 844 104,800
2016/06/29 848 852 832 839 112,900
2016/06/28 822 832 795 826 97,900
2016/06/27 854 855 822 828 123,900
2016/06/24 938 945 830 844 187,100
2016/06/23 902 921 895 921 83,100
2016/06/22 918 918 900 901 93,700
2016/06/21 906 927 893 925 76,500
2016/06/20 872 913 872 912 187,000
2016/06/17 890 897 853 858 242,600
2016/06/16 901 914 864 875 138,300
2016/06/15 897 947 890 916 153,400
2016/06/14 910 925 896 901 114,300
2016/06/13 921 928 912 915 112,900
2016/06/10 948 952 935 946 131,000
2016/06/09 966 973 950 951 108,100
2016/06/08 972 980 955 973 127,300
2016/06/07 972 981 964 976 84,700
2016/06/06 975 979 948 972 172,900
2016/06/03 993 1,004 990 995 44,600
2016/06/02 1,018 1,018 989 994 114,800
2016/06/01 1,028 1,045 1,027 1,031 59,600
2016/05/31 1,033 1,051 1,025 1,045 74,100
2016/05/30 1,018 1,033 1,012 1,031 44,400
2016/05/27 1,006 1,015 1,002 1,015 50,800
2016/05/26 1,018 1,023 1,000 1,003 66,900
2016/05/25 1,002 1,013 994 1,008 108,500
2016/05/24 998 1,002 980 987 127,600
2016/05/23 996 1,000 980 998 70,600
2016/05/20 991 1,004 991 996 74,900
2016/05/19 994 1,019 986 991 121,200
2016/05/18 989 1,000 975 988 118,500
2016/05/17 989 1,001 979 993 72,600
2016/05/16 975 997 975 979 77,200
2016/05/13 1,016 1,022 980 985 107,900
2016/05/12 1,011 1,018 999 1,009 80,100
2016/05/11 1,030 1,037 1,019 1,023 130,200
2016/05/10 1,000 1,021 991 1,017 61,700
2016/05/09 990 1,062 990 996 116,000
2016/05/06 996 1,013 975 982 123,600
2016/05/02 990 1,017 987 998 147,600
2016/04/28 1,073 1,082 1,028 1,032 172,100
2016/04/27 1,072 1,091 1,056 1,077 91,400
2016/04/26 1,084 1,105 1,072 1,080 90,900
2016/04/25 1,121 1,129 1,084 1,098 108,400
2016/04/22 1,064 1,114 1,060 1,114 112,400
2016/04/21 1,085 1,097 1,059 1,080 110,200
2016/04/20 1,100 1,115 1,061 1,064 183,500
2016/04/19 1,072 1,096 1,070 1,096 98,200
2016/04/18 1,053 1,071 1,048 1,053 74,300
2016/04/15 1,104 1,113 1,083 1,093 71,900
2016/04/14 1,099 1,114 1,095 1,113 98,500
2016/04/13 1,052 1,083 1,044 1,078 126,600
2016/04/12 999 1,048 998 1,047 86,500
2016/04/11 1,013 1,018 983 998 68,100
2016/04/08 988 1,042 976 1,022 110,300
2016/04/07 997 1,021 992 1,002 64,300
2016/04/06 1,001 1,024 991 1,001 103,700
2016/04/05 1,047 1,057 1,010 1,012 100,000
2016/04/04 1,053 1,082 1,046 1,058 100,800
2016/04/01 1,094 1,106 1,057 1,059 174,400
2016/03/31 1,095 1,125 1,092 1,094 84,500
2016/03/30 1,123 1,123 1,091 1,092 111,300
2016/03/29 1,135 1,144 1,107 1,123 150,800
2016/03/28 1,165 1,182 1,154 1,168 264,100
2016/03/25 1,151 1,172 1,136 1,169 118,700
2016/03/24 1,158 1,160 1,140 1,146 224,200
2016/03/23 1,189 1,191 1,162 1,167 127,700
2016/03/22 1,185 1,204 1,171 1,186 99,200
2016/03/18 1,153 1,178 1,146 1,175 127,900
2016/03/17 1,164 1,175 1,142 1,151 109,400
2016/03/16 1,177 1,183 1,154 1,160 96,200
2016/03/15 1,189 1,202 1,176 1,181 128,900
2016/03/14 1,170 1,200 1,164 1,197 177,600
2016/03/11 1,130 1,152 1,125 1,149 120,700
2016/03/10 1,122 1,156 1,113 1,148 153,500
2016/03/09 1,116 1,120 1,095 1,106 157,600
2016/03/08 1,154 1,161 1,100 1,132 170,900
2016/03/07 1,175 1,181 1,155 1,159 130,600
2016/03/04 1,125 1,160 1,118 1,158 141,200
2016/03/03 1,093 1,119 1,093 1,119 119,800
2016/03/02 1,097 1,106 1,082 1,087 104,700
2016/03/01 1,053 1,070 1,039 1,065 71,900
2016/02/29 1,067 1,094 1,057 1,057 103,000
2016/02/26 1,047 1,075 1,047 1,059 237,600
2016/02/25 1,053 1,080 1,016 1,034 253,300
2016/02/24 1,029 1,069 1,024 1,059 114,600
2016/02/23 1,067 1,071 1,037 1,048 75,800
2016/02/22 1,060 1,074 1,048 1,055 88,000
2016/02/19 1,060 1,074 1,046 1,057 107,300
2016/02/18 1,071 1,082 1,043 1,070 116,200
2016/02/17 1,057 1,080 1,017 1,035 100,000
2016/02/16 1,030 1,090 1,029 1,059 122,500
2016/02/15 1,032 1,054 1,000 1,041 149,800
2016/02/12 981 1,045 954 972 273,400
2016/02/10 1,095 1,104 1,027 1,056 174,300
2016/02/09 1,130 1,130 1,091 1,100 176,100
2016/02/08 1,154 1,196 1,138 1,181 122,000
2016/02/05 1,200 1,205 1,151 1,169 234,000
2016/02/04 1,263 1,265 1,204 1,213 157,200
2016/02/03 1,294 1,295 1,259 1,265 105,200
2016/02/02 1,325 1,353 1,324 1,339 84,700
2016/02/01 1,308 1,347 1,308 1,339 153,000
2016/01/29 1,245 1,293 1,212 1,288 179,800
2016/01/28 1,265 1,283 1,238 1,239 109,800
2016/01/27 1,276 1,297 1,263 1,272 94,500
2016/01/26 1,224 1,268 1,203 1,249 198,600
2016/01/25 1,259 1,275 1,243 1,267 82,600
2016/01/22 1,228 1,246 1,209 1,244 92,000
2016/01/21 1,219 1,262 1,181 1,183 142,900
2016/01/20 1,294 1,294 1,215 1,217 124,400
2016/01/19 1,244 1,300 1,244 1,294 168,900
2016/01/18 1,210 1,244 1,209 1,231 81,500
2016/01/15 1,306 1,321 1,252 1,260 87,000
2016/01/14 1,250 1,293 1,250 1,289 116,600
2016/01/13 1,274 1,336 1,265 1,328 107,900
2016/01/12 1,308 1,319 1,242 1,255 170,000
2016/01/08 1,315 1,343 1,306 1,322 109,400
2016/01/07 1,339 1,357 1,326 1,329 100,800
2016/01/06 1,380 1,395 1,338 1,348 123,400
2016/01/05 1,375 1,394 1,366 1,375 82,200
2016/01/04 1,394 1,406 1,363 1,385 98,900

このページの先頭へ