8707 岩井コスモホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,161 | 2,169 | 2,046 | 2,096 | 198,600 | 2,096 |
| 2025-04-03 | 2,298 | 2,331 | 2,235 | 2,261 | 213,700 | 2,261 |
| 2025-04-02 | 2,430 | 2,437 | 2,380 | 2,398 | 87,900 | 2,398 |
| 2025-04-01 | 2,415 | 2,459 | 2,375 | 2,430 | 141,000 | 2,430 |
| 2025-03-31 | 2,446 | 2,475 | 2,406 | 2,406 | 190,100 | 2,406 |
| 2025-03-28 | 2,421 | 2,509 | 2,420 | 2,496 | 228,000 | 2,496 |
| 2025-03-27 | 2,560 | 2,580 | 2,531 | 2,571 | 288,600 | 2,571 |
| 2025-03-26 | 2,544 | 2,576 | 2,527 | 2,554 | 319,000 | 2,554 |
| 2025-03-25 | 2,571 | 2,577 | 2,532 | 2,542 | 167,600 | 2,542 |
| 2025-03-24 | 2,600 | 2,618 | 2,558 | 2,560 | 353,200 | 2,560 |
| 2025-03-21 | 2,501 | 2,523 | 2,485 | 2,511 | 96,500 | 2,511 |
| 2025-03-19 | 2,470 | 2,512 | 2,468 | 2,500 | 54,200 | 2,500 |
| 2025-03-18 | 2,470 | 2,497 | 2,470 | 2,474 | 62,400 | 2,474 |
| 2025-03-17 | 2,448 | 2,478 | 2,443 | 2,459 | 56,600 | 2,459 |
| 2025-03-14 | 2,433 | 2,458 | 2,423 | 2,423 | 81,900 | 2,423 |
| 2025-03-13 | 2,442 | 2,454 | 2,430 | 2,433 | 58,100 | 2,433 |
| 2025-03-12 | 2,384 | 2,460 | 2,384 | 2,434 | 100,900 | 2,434 |
| 2025-03-11 | 2,388 | 2,406 | 2,371 | 2,402 | 141,000 | 2,402 |
| 2025-03-10 | 2,440 | 2,477 | 2,436 | 2,436 | 94,000 | 2,436 |
| 2025-03-07 | 2,491 | 2,497 | 2,450 | 2,468 | 87,800 | 2,468 |
| 2025-03-06 | 2,535 | 2,535 | 2,503 | 2,521 | 46,300 | 2,521 |
| 2025-03-05 | 2,514 | 2,520 | 2,488 | 2,503 | 42,500 | 2,503 |
| 2025-03-04 | 2,527 | 2,530 | 2,482 | 2,498 | 46,600 | 2,498 |
| 2025-03-03 | 2,527 | 2,537 | 2,498 | 2,525 | 61,700 | 2,525 |
| 2025-02-28 | 2,488 | 2,496 | 2,460 | 2,487 | 61,300 | 2,487 |
| 2025-02-27 | 2,487 | 2,507 | 2,465 | 2,503 | 51,600 | 2,503 |
| 2025-02-26 | 2,461 | 2,475 | 2,431 | 2,475 | 87,000 | 2,475 |
| 2025-02-25 | 2,478 | 2,487 | 2,460 | 2,479 | 64,600 | 2,479 |
| 2025-02-21 | 2,510 | 2,542 | 2,491 | 2,495 | 62,200 | 2,495 |
| 2025-02-20 | 2,576 | 2,582 | 2,511 | 2,534 | 87,700 | 2,534 |
| 2025-02-19 | 2,617 | 2,620 | 2,573 | 2,576 | 74,900 | 2,576 |
| 2025-02-18 | 2,562 | 2,617 | 2,546 | 2,612 | 112,900 | 2,612 |
| 2025-02-17 | 2,579 | 2,584 | 2,532 | 2,552 | 107,600 | 2,552 |
| 2025-02-14 | 2,511 | 2,535 | 2,505 | 2,505 | 58,800 | 2,505 |
| 2025-02-13 | 2,462 | 2,506 | 2,462 | 2,500 | 63,300 | 2,500 |
| 2025-02-12 | 2,471 | 2,471 | 2,446 | 2,462 | 54,600 | 2,462 |
| 2025-02-10 | 2,452 | 2,471 | 2,435 | 2,455 | 48,400 | 2,455 |
| 2025-02-07 | 2,500 | 2,500 | 2,452 | 2,452 | 42,700 | 2,452 |
| 2025-02-06 | 2,490 | 2,515 | 2,481 | 2,482 | 56,000 | 2,482 |
| 2025-02-05 | 2,470 | 2,503 | 2,470 | 2,482 | 55,400 | 2,482 |
| 2025-02-04 | 2,482 | 2,485 | 2,446 | 2,459 | 63,800 | 2,459 |
| 2025-02-03 | 2,485 | 2,485 | 2,415 | 2,453 | 179,600 | 2,453 |
| 2025-01-31 | 2,490 | 2,508 | 2,486 | 2,492 | 74,000 | 2,492 |
| 2025-01-30 | 2,501 | 2,518 | 2,472 | 2,506 | 92,100 | 2,506 |
| 2025-01-29 | 2,455 | 2,536 | 2,444 | 2,501 | 242,200 | 2,501 |
| 2025-01-28 | 2,476 | 2,521 | 2,417 | 2,431 | 325,300 | 2,431 |
| 2025-01-27 | 2,320 | 2,559 | 2,307 | 2,526 | 972,000 | 2,526 |
| 2025-01-24 | 2,234 | 2,240 | 2,221 | 2,224 | 50,300 | 2,224 |
| 2025-01-23 | 2,248 | 2,250 | 2,225 | 2,225 | 48,800 | 2,225 |
| 2025-01-22 | 2,254 | 2,267 | 2,245 | 2,248 | 51,600 | 2,248 |
| 2025-01-21 | 2,225 | 2,236 | 2,210 | 2,233 | 44,900 | 2,233 |
| 2025-01-20 | 2,203 | 2,228 | 2,200 | 2,218 | 42,100 | 2,218 |
| 2025-01-17 | 2,180 | 2,192 | 2,165 | 2,192 | 35,100 | 2,192 |
| 2025-01-16 | 2,185 | 2,206 | 2,184 | 2,186 | 51,900 | 2,186 |
| 2025-01-15 | 2,178 | 2,195 | 2,169 | 2,184 | 69,200 | 2,184 |
| 2025-01-14 | 2,200 | 2,205 | 2,154 | 2,178 | 108,700 | 2,178 |
| 2025-01-10 | 2,220 | 2,226 | 2,205 | 2,211 | 43,500 | 2,211 |
| 2025-01-09 | 2,259 | 2,259 | 2,226 | 2,233 | 43,700 | 2,233 |
| 2025-01-08 | 2,291 | 2,299 | 2,252 | 2,252 | 72,400 | 2,252 |
| 2025-01-07 | 2,329 | 2,329 | 2,286 | 2,300 | 51,100 | 2,300 |
| 2025-01-06 | 2,335 | 2,335 | 2,290 | 2,309 | 80,400 | 2,309 |
分割・併合履歴 ： なし