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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,061 | 2,086 | 2,053 | 2,081 | 43,000 | 2,081 |
| 2025-05-21 | 2,075 | 2,102 | 2,075 | 2,087 | 57,700 | 2,087 |
| 2025-05-20 | 2,095 | 2,115 | 2,070 | 2,074 | 70,400 | 2,074 |
| 2025-05-19 | 2,089 | 2,109 | 2,083 | 2,091 | 67,600 | 2,091 |
| 2025-05-16 | 2,091 | 2,117 | 2,082 | 2,106 | 86,500 | 2,106 |
| 2025-05-15 | 2,102 | 2,118 | 2,091 | 2,103 | 75,800 | 2,103 |
| 2025-05-14 | 2,099 | 2,128 | 2,082 | 2,125 | 91,900 | 2,125 |
| 2025-05-13 | 2,110 | 2,127 | 2,096 | 2,102 | 82,800 | 2,102 |
| 2025-05-12 | 2,075 | 2,098 | 2,065 | 2,096 | 112,200 | 2,096 |
| 2025-05-09 | 2,043 | 2,076 | 2,043 | 2,065 | 99,700 | 2,065 |
| 2025-05-08 | 2,049 | 2,053 | 2,021 | 2,039 | 101,000 | 2,039 |
| 2025-05-07 | 2,040 | 2,050 | 2,028 | 2,049 | 109,600 | 2,049 |
| 2025-05-02 | 2,061 | 2,076 | 2,046 | 2,049 | 130,000 | 2,049 |
| 2025-05-01 | 2,071 | 2,093 | 2,054 | 2,060 | 170,500 | 2,060 |
| 2025-04-30 | 2,099 | 2,105 | 2,072 | 2,093 | 211,300 | 2,093 |
| 2025-04-28 | 2,123 | 2,130 | 2,068 | 2,107 | 429,800 | 2,107 |
| 2025-04-25 | 2,308 | 2,389 | 1,981 | 2,023 | 949,500 | 2,023 |
| 2025-04-24 | 2,312 | 2,345 | 2,263 | 2,285 | 377,000 | 2,285 |
| 2025-04-23 | 2,290 | 2,300 | 2,271 | 2,300 | 107,500 | 2,300 |
| 2025-04-22 | 2,230 | 2,255 | 2,210 | 2,255 | 85,200 | 2,255 |
| 2025-04-21 | 2,226 | 2,244 | 2,200 | 2,216 | 155,000 | 2,216 |
| 2025-04-18 | 2,159 | 2,192 | 2,153 | 2,192 | 49,000 | 2,192 |
| 2025-04-17 | 2,112 | 2,150 | 2,112 | 2,146 | 43,100 | 2,146 |
| 2025-04-16 | 2,165 | 2,165 | 2,104 | 2,120 | 55,000 | 2,120 |
| 2025-04-15 | 2,176 | 2,178 | 2,147 | 2,153 | 55,500 | 2,153 |
| 2025-04-14 | 2,150 | 2,165 | 2,123 | 2,143 | 76,000 | 2,143 |
| 2025-04-11 | 2,075 | 2,127 | 2,030 | 2,127 | 138,200 | 2,127 |
| 2025-04-10 | 2,213 | 2,213 | 2,148 | 2,160 | 142,100 | 2,160 |
| 2025-04-09 | 2,000 | 2,003 | 1,936 | 1,973 | 187,900 | 1,973 |
| 2025-04-08 | 2,001 | 2,122 | 1,999 | 2,057 | 169,600 | 2,057 |
| 2025-04-07 | 1,800 | 1,910 | 1,800 | 1,853 | 260,200 | 1,853 |
| 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