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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,715 | 3,775 | 3,700 | 3,755 | 399,800 |
| 2026/03/26 | 3,765 | 3,795 | 3,725 | 3,750 | 202,600 |
| 2026/03/25 | 3,765 | 3,800 | 3,730 | 3,760 | 299,800 |
| 2026/03/24 | 3,730 | 3,730 | 3,650 | 3,705 | 227,400 |
| 2026/03/23 | 3,560 | 3,660 | 3,510 | 3,625 | 415,300 |
| 2026/03/19 | 3,570 | 3,625 | 3,550 | 3,590 | 111,700 |
| 2026/03/18 | 3,610 | 3,690 | 3,600 | 3,690 | 67,200 |
| 2026/03/17 | 3,550 | 3,590 | 3,530 | 3,560 | 57,000 |
| 2026/03/16 | 3,525 | 3,550 | 3,495 | 3,515 | 75,500 |
| 2026/03/13 | 3,500 | 3,565 | 3,500 | 3,530 | 73,000 |
| 2026/03/12 | 3,620 | 3,625 | 3,560 | 3,570 | 101,300 |
| 2026/03/11 | 3,695 | 3,730 | 3,660 | 3,660 | 58,700 |
| 2026/03/10 | 3,615 | 3,685 | 3,595 | 3,640 | 96,200 |
| 2026/03/09 | 3,410 | 3,535 | 3,405 | 3,535 | 157,200 |
| 2026/03/06 | 3,590 | 3,665 | 3,575 | 3,665 | 84,900 |
| 2026/03/05 | 3,635 | 3,705 | 3,615 | 3,660 | 158,200 |
| 2026/03/04 | 3,560 | 3,595 | 3,380 | 3,435 | 234,400 |
| 2026/03/03 | 3,820 | 3,840 | 3,690 | 3,690 | 93,400 |
| 2026/03/02 | 3,820 | 3,850 | 3,770 | 3,825 | 175,100 |
| 2026/02/27 | 3,840 | 3,960 | 3,820 | 3,945 | 93,900 |
| 2026/02/26 | 3,800 | 3,820 | 3,780 | 3,805 | 90,700 |
| 2026/02/25 | 3,775 | 3,820 | 3,740 | 3,770 | 172,900 |
| 2026/02/24 | 3,935 | 3,945 | 3,745 | 3,745 | 304,700 |
| 2026/02/20 | 3,915 | 3,965 | 3,900 | 3,945 | 151,200 |
| 2026/02/19 | 3,930 | 3,950 | 3,890 | 3,950 | 87,500 |
| 2026/02/18 | 3,920 | 3,935 | 3,870 | 3,885 | 87,800 |
| 2026/02/17 | 3,870 | 3,920 | 3,850 | 3,870 | 79,300 |
| 2026/02/16 | 3,895 | 3,895 | 3,830 | 3,855 | 102,900 |
| 2026/02/13 | 3,845 | 3,895 | 3,820 | 3,850 | 64,800 |
| 2026/02/12 | 3,830 | 3,895 | 3,810 | 3,885 | 64,900 |
| 2026/02/10 | 3,800 | 3,860 | 3,800 | 3,835 | 71,500 |
| 2026/02/09 | 3,790 | 3,800 | 3,715 | 3,785 | 172,900 |
| 2026/02/06 | 3,600 | 3,620 | 3,575 | 3,620 | 68,200 |
| 2026/02/05 | 3,675 | 3,690 | 3,595 | 3,620 | 116,600 |
| 2026/02/04 | 3,575 | 3,640 | 3,545 | 3,625 | 85,800 |
| 2026/02/03 | 3,495 | 3,585 | 3,495 | 3,575 | 123,700 |
| 2026/02/02 | 3,515 | 3,515 | 3,405 | 3,405 | 149,000 |
| 2026/01/30 | 3,545 | 3,545 | 3,450 | 3,475 | 115,700 |
| 2026/01/29 | 3,490 | 3,535 | 3,450 | 3,510 | 93,300 |
| 2026/01/28 | 3,510 | 3,515 | 3,460 | 3,490 | 89,100 |
| 2026/01/27 | 3,515 | 3,560 | 3,485 | 3,550 | 77,000 |
| 2026/01/26 | 3,560 | 3,560 | 3,505 | 3,545 | 94,800 |
| 2026/01/23 | 3,630 | 3,680 | 3,600 | 3,610 | 135,600 |
| 2026/01/22 | 3,550 | 3,635 | 3,530 | 3,610 | 84,200 |
| 2026/01/21 | 3,500 | 3,530 | 3,470 | 3,490 | 89,300 |
| 2026/01/20 | 3,595 | 3,595 | 3,555 | 3,560 | 61,100 |
| 2026/01/19 | 3,660 | 3,665 | 3,580 | 3,595 | 93,100 |
| 2026/01/16 | 3,650 | 3,660 | 3,610 | 3,660 | 46,100 |
| 2026/01/15 | 3,625 | 3,670 | 3,620 | 3,625 | 98,800 |
| 2026/01/14 | 3,590 | 3,625 | 3,580 | 3,625 | 89,200 |
| 2026/01/13 | 3,600 | 3,610 | 3,550 | 3,590 | 101,800 |
| 2026/01/09 | 3,495 | 3,520 | 3,485 | 3,485 | 63,200 |
| 2026/01/08 | 3,480 | 3,505 | 3,465 | 3,465 | 73,600 |
| 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 |