KabuInsight

岩井コスモホールディングス

8707
プライム/証券･商品先物取引業/IwaiCosmo Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,500.03,565.03,500.03,530.0-40.0-1.12%73,000
2026-03-123,620.03,625.03,560.03,570.0-90.0-2.46%101,300
2026-03-113,695.03,730.03,660.03,660.0+20.0+0.55%58,700
2026-03-103,615.03,685.03,595.03,640.0+105.0+2.97%96,200
2026-03-093,410.03,535.03,405.03,535.0-130.0-3.55%157,200
2026-03-063,590.03,665.03,575.03,665.0+5.0+0.14%84,900
2026-03-053,635.03,705.03,615.03,660.0+225.0+6.55%158,200
2026-03-043,560.03,595.03,380.03,435.0-255.0-6.91%234,400
2026-03-033,820.03,840.03,690.03,690.0-135.0-3.53%93,400
2026-03-023,820.03,850.03,770.03,825.0-120.0-3.04%175,100
2026-02-273,840.03,960.03,820.03,945.0+140.0+3.68%93,900
2026-02-263,800.03,820.03,780.03,805.0+35.0+0.93%90,700
2026-02-253,775.03,820.03,740.03,770.0+25.0+0.67%172,900
2026-02-243,935.03,945.03,745.03,745.0-200.0-5.07%304,700
2026-02-203,915.03,965.03,900.03,945.0-5.0-0.13%151,200
2026-02-193,930.03,950.03,890.03,950.0+65.0+1.67%87,500
2026-02-183,920.03,935.03,870.03,885.0+15.0+0.39%87,800
2026-02-173,870.03,920.03,850.03,870.0+15.0+0.39%79,300
2026-02-163,895.03,895.03,830.03,855.0+5.0+0.13%102,900
2026-02-133,845.03,895.03,820.03,850.0-35.0-0.90%64,800
2026-02-123,830.03,895.03,810.03,885.0+50.0+1.30%64,900
2026-02-103,800.03,860.03,800.03,835.0+50.0+1.32%71,500
2026-02-093,790.03,800.03,715.03,785.0+165.0+4.56%172,900
2026-02-063,600.03,620.03,575.03,620.00.00.00%68,200
2026-02-053,675.03,690.03,595.03,620.0-5.0-0.14%116,600
2026-02-043,575.03,640.03,545.03,625.0+50.0+1.40%85,800
2026-02-033,495.03,585.03,495.03,575.0+170.0+4.99%123,700
2026-02-023,515.03,515.03,405.03,405.0-70.0-2.01%149,000
2026-01-303,545.03,545.03,450.03,475.0-35.0-1.00%115,700
2026-01-293,490.03,535.03,450.03,510.0+20.0+0.57%93,300
2026-01-283,510.03,515.03,460.03,490.0-60.0-1.69%89,100
2026-01-273,515.03,560.03,485.03,550.0+5.0+0.14%77,000
2026-01-263,560.03,560.03,505.03,545.0-65.0-1.80%94,800
2026-01-233,630.03,680.03,600.03,610.00.00.00%135,600
2026-01-223,550.03,635.03,530.03,610.0+120.0+3.44%84,200
2026-01-213,500.03,530.03,470.03,490.0-70.0-1.97%89,300
2026-01-203,595.03,595.03,555.03,560.0-35.0-0.97%61,100
2026-01-193,660.03,665.03,580.03,595.0-65.0-1.78%93,100
2026-01-163,650.03,660.03,610.03,660.0+35.0+0.97%46,100
2026-01-153,625.03,670.03,620.03,625.00.00.00%98,800
2026-01-143,590.03,625.03,580.03,625.0+35.0+0.97%89,200
2026-01-133,600.03,610.03,550.03,590.0+105.0+3.01%101,800
2026-01-093,495.03,520.03,485.03,485.0+20.0+0.58%63,200
2026-01-083,480.03,505.03,465.03,465.0-35.0-1.00%73,600
2026-01-073,440.03,525.03,430.03,500.0+30.0+0.86%68,300
2026-01-063,400.03,495.03,395.03,470.0+95.0+2.81%92,400
2026-01-053,300.03,385.03,300.03,375.0+105.0+3.21%104,300
2025-12-303,300.03,310.03,270.03,270.0-20.0-0.61%44,500
2025-12-293,260.03,305.03,245.03,290.0+30.0+0.92%51,000
2025-12-263,220.03,270.03,215.03,260.0+55.0+1.72%56,000
2025-12-253,235.03,235.03,200.03,205.0-5.0-0.16%27,000
2025-12-243,220.03,240.03,210.03,210.0-10.0-0.31%30,400
2025-12-233,170.03,220.03,165.03,220.0+50.0+1.58%57,800
2025-12-223,180.03,190.03,155.03,170.0+30.0+0.96%56,600
2025-12-193,135.03,160.03,130.03,140.0+10.0+0.32%35,200
2025-12-183,110.03,150.03,110.03,130.00.00.00%46,700
2025-12-173,160.03,160.03,100.03,130.0-25.0-0.79%57,600
2025-12-163,190.03,190.03,145.03,155.0-45.0-1.41%47,000
2025-12-153,160.03,200.03,135.03,200.0+40.0+1.27%44,900
2025-12-123,170.03,170.03,130.03,160.0+40.0+1.28%66,400
2025-12-113,165.03,170.03,120.03,120.0-45.0-1.42%37,800
2025-12-103,130.03,175.03,115.03,165.0+55.0+1.77%64,000
2025-12-093,095.03,120.03,090.03,110.0+20.0+0.65%35,800
2025-12-083,105.03,115.03,085.03,090.0+20.0+0.65%42,300
2025-12-053,165.03,170.03,050.03,070.0-120.0-3.76%135,800
2025-12-043,115.03,190.03,110.03,190.0+70.0+2.24%69,200
2025-12-033,130.03,155.03,115.03,120.0-25.0-0.79%50,100
2025-12-023,135.03,170.03,115.03,145.0+15.0+0.48%51,500
2025-12-013,150.03,150.03,110.03,130.0-10.0-0.32%51,400
2025-11-283,125.03,150.03,115.03,140.0+20.0+0.64%54,500
2025-11-273,110.03,145.03,105.03,120.0+45.0+1.46%67,200
2025-11-263,010.03,080.02,997.03,075.0+86.0+2.88%105,100
2025-11-253,020.03,055.02,958.02,989.0-16.0-0.53%118,800
2025-11-212,955.03,015.02,955.03,005.0+5.0+0.17%98,000
2025-11-202,951.03,020.02,932.03,000.0+102.0+3.52%119,900
2025-11-192,871.02,918.02,828.02,898.0+28.0+0.98%80,700
2025-11-182,948.02,948.02,869.02,870.0-101.0-3.40%87,000
2025-11-172,950.02,994.02,930.02,971.0+33.0+1.12%99,500
2025-11-142,897.02,938.02,881.02,938.0+12.0+0.41%67,000
2025-11-132,934.02,948.02,917.02,926.0+10.0+0.34%70,500
2025-11-122,843.02,923.02,836.02,916.0+73.0+2.57%135,800
2025-11-112,837.02,843.02,812.02,843.0+25.0+0.89%55,800
2025-11-102,790.02,819.02,777.02,818.0+52.0+1.88%82,600
2025-11-072,760.02,775.02,748.02,766.0-14.0-0.50%72,100
2025-11-062,785.02,803.02,770.02,780.0+28.0+1.02%60,700
2025-11-052,826.02,855.02,736.02,752.0-112.0-3.91%168,000
2025-11-042,820.02,884.02,815.02,864.0+40.0+1.42%99,100
2025-10-312,808.02,833.02,788.02,824.0+11.0+0.39%124,400
2025-10-302,796.02,825.02,796.02,813.0+12.0+0.43%261,800
2025-10-292,811.02,839.02,791.02,801.0-8.0-0.28%131,100
2025-10-282,866.02,867.02,802.02,809.0-58.0-2.02%187,900
2025-10-272,854.02,897.02,854.02,867.0+83.0+2.98%296,700
2025-10-242,805.02,820.02,767.02,784.0-23.0-0.82%204,700
2025-10-232,832.02,838.02,807.02,807.0-21.0-0.74%87,500
2025-10-222,803.02,845.02,801.02,828.0+10.0+0.35%127,000
2025-10-212,880.02,883.02,818.02,818.0-42.0-1.47%149,400
2025-10-202,860.02,880.02,839.02,860.0+96.0+3.47%306,200
2025-10-172,730.02,764.02,720.02,764.0+17.0+0.62%128,400
2025-10-162,722.02,748.02,718.02,747.0+36.0+1.33%112,100
2025-10-152,658.02,711.02,654.02,711.0+78.0+2.96%117,200
2025-10-142,668.02,700.02,622.02,633.0-85.0-3.13%137,000
2025-10-102,719.02,728.02,694.02,718.0-40.0-1.45%128,800
2025-10-092,733.02,758.02,720.02,758.0+25.0+0.91%76,600
2025-10-082,727.02,750.02,720.02,733.0+3.0+0.11%93,800
2025-10-072,715.02,746.02,715.02,730.0+1.0+0.04%114,200
2025-10-062,722.02,736.02,702.02,729.0+57.0+2.13%159,500
2025-10-032,619.02,678.02,619.02,672.0+54.0+2.06%110,300
2025-10-022,627.02,652.02,584.02,618.0-8.0-0.30%86,100
2025-10-012,691.02,691.02,617.02,626.0-94.0-3.46%114,600
2025-09-302,738.02,738.02,689.02,720.0-4.0-0.15%82,100
2025-09-292,706.02,729.02,673.02,724.0-38.0-1.38%130,200
2025-09-262,730.02,762.02,730.02,762.0+35.0+1.28%147,500
2025-09-252,728.02,740.02,713.02,727.0+6.0+0.22%97,400
2025-09-242,715.02,727.02,691.02,721.0+7.0+0.26%116,900
2025-09-222,715.02,737.02,713.02,714.0+4.0+0.15%97,400
2025-09-192,708.02,732.02,688.02,710.0+9.0+0.33%104,100
2025-09-182,710.02,719.02,687.02,701.0-9.0-0.33%79,600
2025-09-172,740.02,740.02,705.02,710.0-30.0-1.09%90,100
2025-09-162,745.02,760.02,735.02,740.0+4.0+0.15%49,400
2025-09-122,735.02,747.02,727.02,736.0——81,300

直近120営業日分を表示