8707 岩井コスモホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,270 | 2,283 | 2,249 | 2,258 | 101,900 | 2,258 |
| 2024-05-01 | 2,305 | 2,310 | 2,238 | 2,253 | 182,600 | 2,253 |
| 2024-04-30 | 2,270 | 2,362 | 2,261 | 2,325 | 266,000 | 2,325 |
| 2024-04-26 | 2,249 | 2,266 | 2,208 | 2,266 | 143,900 | 2,266 |
| 2024-04-25 | 2,234 | 2,262 | 2,232 | 2,246 | 135,700 | 2,246 |
| 2024-04-24 | 2,254 | 2,259 | 2,221 | 2,235 | 183,600 | 2,235 |
| 2024-04-23 | 2,221 | 2,249 | 2,212 | 2,235 | 107,600 | 2,235 |
| 2024-04-22 | 2,167 | 2,210 | 2,156 | 2,210 | 146,000 | 2,210 |
| 2024-04-19 | 2,200 | 2,228 | 2,141 | 2,152 | 188,800 | 2,152 |
| 2024-04-18 | 2,158 | 2,200 | 2,140 | 2,194 | 90,600 | 2,194 |
| 2024-04-17 | 2,199 | 2,214 | 2,147 | 2,147 | 159,200 | 2,147 |
| 2024-04-16 | 2,208 | 2,230 | 2,200 | 2,212 | 116,700 | 2,212 |
| 2024-04-15 | 2,180 | 2,230 | 2,168 | 2,226 | 119,600 | 2,226 |
| 2024-04-12 | 2,210 | 2,210 | 2,182 | 2,199 | 103,200 | 2,199 |
| 2024-04-11 | 2,190 | 2,210 | 2,177 | 2,206 | 80,700 | 2,206 |
| 2024-04-10 | 2,213 | 2,218 | 2,196 | 2,213 | 80,600 | 2,213 |
| 2024-04-09 | 2,174 | 2,205 | 2,169 | 2,205 | 120,500 | 2,205 |
| 2024-04-08 | 2,133 | 2,174 | 2,130 | 2,171 | 125,400 | 2,171 |
| 2024-04-05 | 2,134 | 2,149 | 2,114 | 2,123 | 158,500 | 2,123 |
| 2024-04-04 | 2,151 | 2,178 | 2,132 | 2,168 | 187,200 | 2,168 |
| 2024-04-03 | 2,130 | 2,150 | 2,111 | 2,133 | 173,100 | 2,133 |
| 2024-04-02 | 2,171 | 2,183 | 2,138 | 2,139 | 185,900 | 2,139 |
| 2024-04-01 | 2,243 | 2,253 | 2,165 | 2,180 | 179,300 | 2,180 |
| 2024-03-29 | 2,213 | 2,245 | 2,200 | 2,241 | 184,500 | 2,241 |
| 2024-03-28 | 2,230 | 2,250 | 2,198 | 2,220 | 298,900 | 2,220 |
| 2024-03-27 | 2,354 | 2,365 | 2,325 | 2,350 | 462,200 | 2,350 |
| 2024-03-26 | 2,363 | 2,377 | 2,331 | 2,343 | 370,800 | 2,343 |
| 2024-03-25 | 2,415 | 2,420 | 2,362 | 2,362 | 575,500 | 2,362 |
| 2024-03-22 | 2,409 | 2,412 | 2,373 | 2,387 | 112,100 | 2,387 |
| 2024-03-21 | 2,366 | 2,404 | 2,362 | 2,399 | 112,000 | 2,399 |
| 2024-03-19 | 2,350 | 2,355 | 2,323 | 2,349 | 93,300 | 2,349 |
| 2024-03-18 | 2,317 | 2,348 | 2,309 | 2,344 | 125,900 | 2,344 |
| 2024-03-15 | 2,323 | 2,323 | 2,283 | 2,303 | 68,100 | 2,303 |
| 2024-03-14 | 2,281 | 2,322 | 2,272 | 2,322 | 128,900 | 2,322 |
| 2024-03-13 | 2,234 | 2,284 | 2,213 | 2,283 | 137,700 | 2,283 |
| 2024-03-12 | 2,202 | 2,221 | 2,176 | 2,218 | 71,300 | 2,218 |
| 2024-03-11 | 2,270 | 2,270 | 2,203 | 2,226 | 85,400 | 2,226 |
| 2024-03-08 | 2,250 | 2,309 | 2,246 | 2,289 | 96,200 | 2,289 |
| 2024-03-07 | 2,279 | 2,334 | 2,258 | 2,266 | 116,100 | 2,266 |
| 2024-03-06 | 2,297 | 2,297 | 2,268 | 2,279 | 79,800 | 2,279 |
| 2024-03-05 | 2,297 | 2,315 | 2,271 | 2,295 | 99,900 | 2,295 |
| 2024-03-04 | 2,300 | 2,310 | 2,276 | 2,292 | 94,300 | 2,292 |
| 2024-03-01 | 2,300 | 2,308 | 2,266 | 2,270 | 86,900 | 2,270 |
| 2024-02-29 | 2,221 | 2,272 | 2,221 | 2,266 | 116,200 | 2,266 |
| 2024-02-28 | 2,228 | 2,253 | 2,221 | 2,225 | 72,300 | 2,225 |
| 2024-02-27 | 2,191 | 2,262 | 2,190 | 2,222 | 134,600 | 2,222 |
| 2024-02-26 | 2,214 | 2,230 | 2,190 | 2,190 | 93,200 | 2,190 |
| 2024-02-22 | 2,192 | 2,196 | 2,178 | 2,196 | 70,300 | 2,196 |
| 2024-02-21 | 2,190 | 2,208 | 2,175 | 2,187 | 55,600 | 2,187 |
| 2024-02-20 | 2,210 | 2,215 | 2,179 | 2,184 | 80,100 | 2,184 |
| 2024-02-19 | 2,145 | 2,210 | 2,140 | 2,210 | 108,000 | 2,210 |
| 2024-02-16 | 2,129 | 2,141 | 2,118 | 2,135 | 61,900 | 2,135 |
| 2024-02-15 | 2,145 | 2,150 | 2,101 | 2,101 | 69,000 | 2,101 |
| 2024-02-14 | 2,145 | 2,145 | 2,113 | 2,127 | 57,000 | 2,127 |
| 2024-02-13 | 2,126 | 2,150 | 2,118 | 2,140 | 79,900 | 2,140 |
| 2024-02-09 | 2,105 | 2,117 | 2,089 | 2,106 | 48,600 | 2,106 |
| 2024-02-08 | 2,121 | 2,122 | 2,084 | 2,100 | 64,000 | 2,100 |
| 2024-02-07 | 2,082 | 2,116 | 2,071 | 2,113 | 64,000 | 2,113 |
| 2024-02-06 | 2,080 | 2,095 | 2,070 | 2,084 | 40,300 | 2,084 |
| 2024-02-05 | 2,100 | 2,110 | 2,072 | 2,087 | 66,000 | 2,087 |
| 2024-02-02 | 2,117 | 2,117 | 2,076 | 2,080 | 88,600 | 2,080 |
| 2024-02-01 | 2,113 | 2,153 | 2,113 | 2,117 | 69,000 | 2,117 |
| 2024-01-31 | 2,120 | 2,135 | 2,110 | 2,130 | 58,500 | 2,130 |
| 2024-01-30 | 2,136 | 2,138 | 2,101 | 2,117 | 107,100 | 2,117 |
| 2024-01-29 | 2,099 | 2,162 | 2,091 | 2,133 | 166,000 | 2,133 |
| 2024-01-26 | 2,093 | 2,104 | 2,076 | 2,098 | 154,400 | 2,098 |
| 2024-01-25 | 2,040 | 2,118 | 2,040 | 2,112 | 155,500 | 2,112 |
| 2024-01-24 | 2,055 | 2,071 | 2,035 | 2,045 | 96,800 | 2,045 |
| 2024-01-23 | 2,071 | 2,078 | 2,047 | 2,055 | 192,900 | 2,055 |
| 2024-01-22 | 2,011 | 2,065 | 2,009 | 2,057 | 366,600 | 2,057 |
| 2024-01-19 | 1,945 | 1,948 | 1,920 | 1,931 | 96,300 | 1,931 |
| 2024-01-18 | 1,909 | 1,938 | 1,909 | 1,934 | 46,900 | 1,934 |
| 2024-01-17 | 1,920 | 1,936 | 1,907 | 1,907 | 72,300 | 1,907 |
| 2024-01-16 | 1,920 | 1,925 | 1,901 | 1,914 | 54,600 | 1,914 |
| 2024-01-15 | 1,870 | 1,931 | 1,870 | 1,920 | 96,700 | 1,920 |
| 2024-01-12 | 1,922 | 1,922 | 1,870 | 1,870 | 88,100 | 1,870 |
| 2024-01-11 | 1,900 | 1,945 | 1,900 | 1,921 | 164,200 | 1,921 |
| 2024-01-10 | 1,893 | 1,904 | 1,880 | 1,892 | 74,300 | 1,892 |
| 2024-01-09 | 1,888 | 1,906 | 1,881 | 1,893 | 93,300 | 1,893 |
| 2024-01-05 | 1,868 | 1,880 | 1,861 | 1,872 | 70,500 | 1,872 |
| 2024-01-04 | 1,835 | 1,865 | 1,822 | 1,864 | 70,200 | 1,864 |
分割・併合履歴 ： なし
