コンコルディア・フィナンシャルグループ(7186)の株価時系列情報
コンコルディア・フィナンシャルグループ(7186)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 |
---|---|---|---|---|---|
2024/04/24 | 831 | 838 | 825 | 836 | 3,914,400 |
2024/04/23 | 838 | 844 | 829 | 831 | 4,473,300 |
2024/04/22 | 817 | 840 | 812 | 833 | 7,046,600 |
2024/04/19 | 807 | 822 | 796 | 809 | 7,585,200 |
2024/04/18 | 773 | 810 | 767 | 809 | 6,150,700 |
2024/04/17 | 785 | 786 | 766 | 772 | 2,577,900 |
2024/04/16 | 800 | 812 | 785 | 785 | 3,111,400 |
2024/04/15 | 794 | 817 | 784 | 811 | 4,734,700 |
2024/04/12 | 794 | 812 | 792 | 811 | 4,766,900 |
2024/04/11 | 769 | 795 | 768 | 793 | 4,049,700 |
2024/04/10 | 769 | 778 | 765 | 770 | 4,140,400 |
2024/04/09 | 772 | 772 | 759 | 764 | 3,486,800 |
2024/04/08 | 768 | 775 | 760 | 766 | 2,381,500 |
2024/04/05 | 755 | 764 | 750 | 761 | 3,428,400 |
2024/04/04 | 753 | 768 | 751 | 766 | 4,164,600 |
2024/04/03 | 737 | 756 | 728 | 748 | 3,898,900 |
2024/04/02 | 757 | 764 | 741 | 745 | 3,888,400 |
2024/04/01 | 771 | 778 | 751 | 752 | 3,000,400 |
2024/03/29 | 767 | 773 | 757 | 770 | 3,781,000 |
2024/03/28 | 781 | 784 | 759 | 759 | 4,657,700 |
2024/03/27 | 781 | 796 | 775 | 785 | 5,848,500 |
2024/03/26 | 792 | 792 | 772 | 778 | 4,315,700 |
2024/03/25 | 799 | 799 | 785 | 787 | 4,046,800 |
2024/03/22 | 780 | 800 | 767 | 800 | 6,631,900 |
2024/03/21 | 761 | 797 | 760 | 795 | 7,387,500 |
2024/03/19 | 754 | 761 | 735 | 744 | 6,494,700 |
2024/03/18 | 757 | 758 | 745 | 757 | 3,671,700 |
2024/03/15 | 751 | 762 | 741 | 745 | 5,407,700 |
2024/03/14 | 765 | 767 | 743 | 747 | 4,492,800 |
2024/03/13 | 764 | 765 | 746 | 755 | 3,361,400 |
2024/03/12 | 760 | 761 | 738 | 754 | 6,349,400 |
2024/03/11 | 780 | 780 | 740 | 751 | 7,222,600 |
2024/03/08 | 765 | 792 | 763 | 782 | 7,635,700 |
2024/03/07 | 770 | 782 | 764 | 774 | 3,772,400 |
2024/03/06 | 765 | 768 | 755 | 765 | 3,368,900 |
2024/03/05 | 754 | 765 | 751 | 760 | 2,496,300 |
2024/03/04 | 761 | 762 | 750 | 754 | 3,273,700 |
2024/03/01 | 758 | 772 | 756 | 767 | 3,227,900 |
2024/02/29 | 764 | 774 | 756 | 758 | 4,827,900 |
2024/02/28 | 765 | 783 | 757 | 764 | 3,581,500 |
2024/02/27 | 753 | 776 | 752 | 759 | 4,713,900 |
2024/02/26 | 749 | 770 | 745 | 749 | 4,225,200 |
2024/02/22 | 734 | 738 | 729 | 735 | 2,591,300 |
2024/02/21 | 729 | 731 | 723 | 727 | 1,774,300 |
2024/02/20 | 735 | 740 | 725 | 729 | 2,531,200 |
2024/02/19 | 715 | 732 | 713 | 732 | 4,685,700 |
2024/02/16 | 708 | 715 | 704 | 711 | 6,907,800 |
2024/02/15 | 703 | 707 | 685 | 691 | 2,864,100 |
2024/02/14 | 704 | 709 | 692 | 698 | 3,126,900 |
2024/02/13 | 688 | 701 | 683 | 701 | 4,262,200 |
2024/02/09 | 690 | 694 | 675 | 689 | 3,885,800 |
2024/02/08 | 700 | 701 | 689 | 691 | 2,938,800 |
2024/02/07 | 696 | 702 | 691 | 700 | 3,323,300 |
2024/02/06 | 705 | 705 | 691 | 691 | 5,628,700 |
2024/02/05 | 717 | 719 | 709 | 715 | 4,765,900 |
2024/02/02 | 706 | 708 | 698 | 705 | 2,577,500 |
2024/02/01 | 700 | 709 | 695 | 706 | 3,420,900 |
2024/01/31 | 690 | 708 | 690 | 708 | 3,255,100 |
2024/01/30 | 703 | 703 | 693 | 693 | 1,546,100 |
2024/01/29 | 699 | 707 | 694 | 702 | 2,675,100 |
2024/01/26 | 697 | 704 | 692 | 692 | 3,592,700 |
2024/01/25 | 707 | 712 | 695 | 704 | 5,920,700 |
2024/01/24 | 674 | 705 | 673 | 705 | 6,747,400 |
2024/01/23 | 688 | 691 | 673 | 676 | 2,850,200 |
2024/01/22 | 681 | 685 | 677 | 685 | 2,506,700 |
2024/01/19 | 687 | 688 | 674 | 676 | 2,504,200 |
2024/01/18 | 677 | 682 | 672 | 681 | 2,263,100 |
2024/01/17 | 677 | 691 | 676 | 677 | 3,772,900 |
2024/01/16 | 686 | 688 | 670 | 677 | 2,747,200 |
2024/01/15 | 671 | 686 | 671 | 684 | 3,165,000 |
2024/01/12 | 675 | 675 | 664 | 670 | 3,544,800 |
2024/01/11 | 668 | 687 | 668 | 673 | 4,619,700 |
2024/01/10 | 652 | 664 | 650 | 658 | 3,390,900 |
2024/01/09 | 668 | 673 | 657 | 658 | 4,115,600 |
2024/01/05 | 666 | 675 | 663 | 671 | 2,947,300 |
2024/01/04 | 649 | 657 | 640 | 656 | 3,781,400 |
2023/12/29 | 645 | 650 | 640 | 645 | 2,487,200 |
2023/12/28 | 640 | 648 | 639 | 642 | 2,034,300 |
2023/12/27 | 648 | 651 | 645 | 650 | 2,285,900 |
2023/12/26 | 646 | 646 | 640 | 644 | 2,012,500 |
2023/12/25 | 649 | 650 | 638 | 647 | 1,903,600 |
2023/12/22 | 638 | 645 | 636 | 642 | 2,519,600 |
2023/12/21 | 637 | 640 | 630 | 634 | 4,360,200 |
2023/12/20 | 642 | 647 | 636 | 637 | 4,840,700 |
2023/12/19 | 654 | 660 | 645 | 648 | 3,731,300 |
2023/12/18 | 662 | 662 | 645 | 655 | 4,103,500 |
2023/12/15 | 661 | 676 | 661 | 672 | 5,186,000 |
2023/12/14 | 698 | 701 | 673 | 676 | 6,222,600 |
2023/12/13 | 705 | 713 | 700 | 703 | 3,364,900 |
2023/12/12 | 716 | 718 | 708 | 708 | 3,310,900 |
2023/12/11 | 723 | 726 | 713 | 717 | 4,132,900 |
2023/12/08 | 710 | 726 | 708 | 713 | 5,137,900 |
2023/12/07 | 705 | 715 | 700 | 715 | 3,777,500 |
2023/12/06 | 719 | 730 | 714 | 715 | 5,901,400 |
2023/12/05 | 702 | 711 | 701 | 705 | 4,029,000 |
2023/12/04 | 700 | 704 | 695 | 697 | 3,324,200 |
2023/12/01 | 700 | 705 | 697 | 703 | 3,619,600 |
2023/11/30 | 691 | 701 | 690 | 694 | 6,625,700 |
2023/11/29 | 704 | 709 | 690 | 691 | 4,245,600 |
2023/11/28 | 698 | 716 | 697 | 706 | 4,486,800 |
2023/11/27 | 693 | 701 | 690 | 699 | 2,913,800 |
2023/11/24 | 690 | 691 | 684 | 688 | 2,247,300 |
2023/11/22 | 676 | 688 | 675 | 685 | 2,574,900 |
2023/11/21 | 681 | 691 | 677 | 683 | 3,168,400 |
2023/11/20 | 677 | 695 | 677 | 687 | 3,067,300 |
2023/11/17 | 660 | 678 | 657 | 677 | 4,538,800 |
2023/11/16 | 670 | 676 | 666 | 668 | 4,309,500 |
2023/11/15 | 692 | 694 | 669 | 673 | 5,781,600 |
2023/11/14 | 690 | 691 | 669 | 685 | 4,423,800 |
2023/11/13 | 678 | 683 | 673 | 679 | 3,624,100 |
2023/11/10 | 653 | 671 | 650 | 668 | 2,968,900 |
2023/11/09 | 648 | 656 | 632 | 656 | 6,383,600 |
2023/11/08 | 687 | 688 | 637 | 652 | 7,207,800 |
2023/11/07 | 694 | 699 | 685 | 688 | 3,734,700 |
2023/11/06 | 712 | 712 | 694 | 695 | 5,118,500 |
2023/11/02 | 725 | 726 | 702 | 709 | 4,336,500 |
2023/11/01 | 707 | 716 | 701 | 716 | 4,020,100 |
2023/10/31 | 696 | 702 | 673 | 697 | 6,464,800 |
2023/10/30 | 692 | 698 | 671 | 676 | 6,311,400 |
2023/10/27 | 685 | 702 | 679 | 700 | 3,950,500 |
2023/10/26 | 684 | 689 | 678 | 683 | 3,036,300 |
2023/10/25 | 682 | 699 | 679 | 689 | 2,553,700 |
2023/10/24 | 680 | 683 | 663 | 679 | 3,669,900 |
2023/10/23 | 689 | 695 | 685 | 685 | 5,154,500 |
2023/10/20 | 701 | 710 | 685 | 689 | 5,221,200 |
2023/10/19 | 703 | 707 | 692 | 699 | 4,050,200 |
2023/10/18 | 694 | 713 | 694 | 711 | 4,873,000 |
2023/10/17 | 701 | 701 | 687 | 690 | 2,691,300 |
2023/10/16 | 689 | 692 | 682 | 691 | 2,693,400 |
2023/10/13 | 712 | 717 | 696 | 697 | 3,150,400 |
2023/10/12 | 716 | 717 | 709 | 714 | 4,095,300 |
2023/10/11 | 708 | 719 | 701 | 711 | 3,463,200 |
2023/10/10 | 699 | 712 | 692 | 710 | 4,435,300 |
2023/10/06 | 687 | 691 | 674 | 687 | 3,013,300 |
2023/10/05 | 666 | 689 | 661 | 686 | 4,740,000 |
2023/10/04 | 680 | 682 | 654 | 657 | 3,769,900 |
2023/10/03 | 688 | 695 | 680 | 684 | 3,381,500 |
2023/10/02 | 692 | 709 | 691 | 695 | 3,653,600 |
2023/09/29 | 690 | 694 | 675 | 682 | 5,836,300 |
2023/09/28 | 697 | 705 | 692 | 699 | 4,810,900 |
2023/09/27 | 705 | 713 | 705 | 712 | 3,585,500 |
2023/09/26 | 709 | 720 | 706 | 713 | 4,372,800 |
2023/09/25 | 717 | 718 | 703 | 704 | 3,929,200 |
2023/09/22 | 719 | 734 | 707 | 725 | 6,257,700 |
2023/09/21 | 726 | 731 | 716 | 719 | 3,919,200 |
2023/09/20 | 726 | 729 | 713 | 716 | 4,116,500 |
2023/09/19 | 714 | 738 | 714 | 726 | 4,502,200 |
2023/09/15 | 726 | 739 | 711 | 714 | 5,740,700 |
2023/09/14 | 728 | 733 | 715 | 722 | 4,418,900 |
2023/09/13 | 711 | 728 | 707 | 717 | 4,402,500 |
2023/09/12 | 711 | 715 | 696 | 711 | 4,898,900 |
2023/09/11 | 686 | 711 | 686 | 710 | 5,859,200 |
2023/09/08 | 678 | 683 | 675 | 676 | 5,888,600 |
2023/09/07 | 688 | 695 | 681 | 688 | 4,838,500 |
2023/09/06 | 672 | 690 | 670 | 688 | 5,270,800 |
2023/09/05 | 672 | 675 | 652 | 665 | 3,145,600 |
2023/09/04 | 658 | 668 | 656 | 668 | 3,685,200 |
2023/09/01 | 650 | 662 | 648 | 653 | 3,102,800 |
2023/08/31 | 645 | 654 | 644 | 646 | 4,177,800 |
2023/08/30 | 636 | 651 | 634 | 648 | 3,065,300 |
2023/08/29 | 638 | 641 | 629 | 635 | 2,810,500 |
2023/08/28 | 630 | 639 | 629 | 637 | 2,241,100 |
2023/08/25 | 629 | 631 | 621 | 624 | 1,635,800 |
2023/08/24 | 622 | 633 | 622 | 631 | 2,575,900 |
2023/08/23 | 615 | 623 | 613 | 623 | 2,177,600 |
2023/08/22 | 613 | 622 | 610 | 622 | 2,667,100 |
2023/08/21 | 612 | 617 | 609 | 610 | 2,346,300 |
2023/08/18 | 619 | 619 | 609 | 612 | 2,250,100 |
2023/08/17 | 605 | 620 | 604 | 620 | 2,717,700 |
2023/08/16 | 614 | 616 | 606 | 608 | 3,217,800 |
2023/08/15 | 628 | 630 | 624 | 624 | 2,425,500 |
2023/08/14 | 628 | 632 | 619 | 622 | 3,861,300 |
2023/08/10 | 614 | 619 | 611 | 618 | 2,578,900 |
2023/08/09 | 622 | 624 | 610 | 615 | 2,421,400 |
2023/08/08 | 635 | 636 | 623 | 624 | 2,510,100 |
2023/08/07 | 630 | 635 | 621 | 630 | 4,100,700 |
2023/08/04 | 620 | 631 | 618 | 629 | 2,464,400 |
2023/08/03 | 627 | 630 | 618 | 619 | 4,318,000 |
2023/08/02 | 625 | 629 | 617 | 620 | 4,140,200 |
2023/08/01 | 640 | 646 | 635 | 637 | 4,396,800 |
2023/07/31 | 642 | 655 | 641 | 650 | 8,819,000 |
2023/07/28 | 605 | 623 | 599 | 622 | 7,561,100 |
2023/07/27 | 593 | 600 | 592 | 599 | 2,708,400 |
2023/07/26 | 589 | 593 | 585 | 591 | 1,591,400 |
2023/07/25 | 592 | 592 | 587 | 590 | 2,438,900 |
2023/07/24 | 585 | 591 | 582 | 587 | 3,315,300 |
2023/07/21 | 597 | 597 | 586 | 589 | 2,233,000 |
2023/07/20 | 598 | 602 | 589 | 591 | 2,678,400 |
2023/07/19 | 598 | 598 | 590 | 593 | 3,254,000 |
2023/07/18 | 583 | 599 | 581 | 591 | 2,655,800 |
2023/07/14 | 582 | 585 | 578 | 580 | 2,831,200 |
2023/07/13 | 586 | 589 | 579 | 582 | 2,767,100 |
2023/07/12 | 588 | 589 | 581 | 585 | 3,131,500 |
2023/07/11 | 588 | 588 | 581 | 582 | 2,521,700 |
2023/07/10 | 591 | 594 | 584 | 588 | 5,528,200 |
2023/07/07 | 580 | 596 | 576 | 589 | 5,957,100 |
2023/07/06 | 583 | 587 | 580 | 582 | 4,564,900 |
2023/07/05 | 580 | 586 | 574 | 580 | 4,086,700 |
2023/07/04 | 565 | 581 | 562 | 579 | 4,713,800 |
2023/07/03 | 559 | 563 | 558 | 561 | 3,599,000 |