日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 368 368 362 363 2,795,300
2020/12/29 366 368 363 367 2,547,500
2020/12/28 365 366 359 362 2,289,000
2020/12/25 359 367 359 364 1,638,800
2020/12/24 359 364 358 361 2,081,500
2020/12/23 354 355 349 354 3,123,800
2020/12/22 365 366 359 359 2,214,800
2020/12/21 369 373 363 366 3,049,900
2020/12/18 365 368 363 364 3,587,700
2020/12/17 370 371 364 365 2,464,400
2020/12/16 376 378 370 371 2,152,200
2020/12/15 372 375 370 372 2,510,700
2020/12/14 381 386 378 380 2,282,000
2020/12/11 372 382 372 380 3,917,300
2020/12/10 378 379 371 371 2,043,900
2020/12/09 375 379 374 377 2,341,500
2020/12/08 380 380 375 376 2,303,800
2020/12/07 389 391 378 380 2,225,100
2020/12/04 380 383 379 382 2,053,300
2020/12/03 381 384 376 379 3,781,400
2020/12/02 379 380 373 376 4,132,900
2020/12/01 373 379 367 372 3,219,100
2020/11/30 384 385 369 371 5,941,000
2020/11/27 392 394 386 391 4,142,300
2020/11/26 385 394 383 390 2,864,800
2020/11/25 397 398 385 388 3,609,000
2020/11/24 400 400 388 389 3,234,600
2020/11/20 378 388 378 388 1,899,300
2020/11/19 382 386 380 384 3,247,300
2020/11/18 389 390 383 387 3,351,700
2020/11/17 396 398 391 396 3,751,700
2020/11/16 392 399 392 395 3,657,000
2020/11/13 387 389 382 384 3,540,000
2020/11/12 398 398 386 388 2,637,400
2020/11/11 389 397 388 395 4,693,900
2020/11/10 386 386 369 377 4,907,300
2020/11/09 365 368 361 362 2,497,600
2020/11/06 355 365 353 362 2,478,400
2020/11/05 358 358 343 351 4,153,700
2020/11/04 367 371 362 364 2,777,400
2020/11/02 348 361 348 360 3,268,200
2020/10/30 347 348 341 343 3,462,200
2020/10/29 349 355 349 351 2,744,300
2020/10/28 357 357 348 355 2,699,600
2020/10/27 363 363 357 361 2,610,700
2020/10/26 365 368 361 362 2,041,900
2020/10/23 370 372 365 369 1,942,500
2020/10/22 368 368 365 365 1,951,500
2020/10/21 373 377 369 372 2,804,200
2020/10/20 374 375 368 369 1,856,000
2020/10/19 377 378 374 376 1,948,500
2020/10/16 376 376 370 373 2,380,500
2020/10/15 377 381 375 377 3,055,500
2020/10/14 374 377 372 376 2,911,600
2020/10/13 379 382 374 379 2,292,900
2020/10/12 371 376 369 375 1,878,100
2020/10/09 380 381 374 375 2,406,600
2020/10/08 386 386 380 382 2,891,100
2020/10/07 377 385 376 382 2,824,400
2020/10/06 380 386 377 381 3,748,500
2020/10/05 374 384 374 376 4,333,400
2020/10/02 369 376 364 367 6,054,500
2020/09/30 381 381 364 365 4,838,400
2020/09/29 383 388 379 384 3,764,200
2020/09/28 381 390 380 389 5,539,500
2020/09/25 382 383 375 376 9,799,800
2020/09/24 382 382 374 377 4,670,200
2020/09/23 388 391 383 387 4,712,400
2020/09/18 394 396 387 394 4,045,000
2020/09/17 400 401 386 392 4,255,900
2020/09/16 396 400 390 392 4,279,900
2020/09/15 395 403 392 399 4,098,200
2020/09/14 386 397 386 395 5,017,700
2020/09/11 374 381 368 380 3,383,000
2020/09/10 369 377 367 375 2,789,800
2020/09/09 368 371 366 368 4,096,200
2020/09/08 374 381 374 380 2,539,300
2020/09/07 366 379 365 373 3,873,500
2020/09/04 355 367 354 364 5,472,700
2020/09/03 356 359 352 353 2,299,500
2020/09/02 350 353 348 349 1,420,800
2020/09/01 346 352 345 350 2,109,100
2020/08/31 353 356 348 352 4,831,300
2020/08/28 357 359 348 352 2,752,400
2020/08/27 350 351 348 349 1,487,500
2020/08/26 357 358 354 355 1,186,900
2020/08/25 366 366 354 358 3,315,700
2020/08/24 348 351 348 350 1,294,800
2020/08/21 352 354 346 350 1,493,600
2020/08/20 352 356 351 351 1,657,100
2020/08/19 347 354 346 352 1,674,500
2020/08/18 352 355 347 352 2,716,300
2020/08/17 353 360 352 354 2,350,900
2020/08/14 355 355 351 352 1,932,900
2020/08/13 355 357 350 355 2,860,000
2020/08/12 351 357 350 353 2,884,000
2020/08/11 337 349 335 349 3,652,000
2020/08/07 326 331 324 326 3,386,900
2020/08/06 331 333 326 327 2,584,700
2020/08/05 327 332 324 330 2,033,700
2020/08/04 324 332 324 332 2,341,200
2020/08/03 316 323 315 323 2,958,000
2020/07/31 325 325 311 311 3,755,800
2020/07/30 336 337 327 328 2,495,700
2020/07/29 333 338 333 334 2,409,200
2020/07/28 339 342 337 338 1,930,000
2020/07/27 334 344 331 343 2,610,800
2020/07/22 344 346 338 338 2,323,800
2020/07/21 342 342 338 340 2,307,600
2020/07/20 339 348 339 347 2,014,900
2020/07/17 350 350 342 342 1,838,700
2020/07/16 352 357 348 349 3,749,200
2020/07/15 345 349 342 347 4,119,900
2020/07/14 342 348 340 343 4,543,900
2020/07/13 345 349 343 347 3,969,500
2020/07/10 341 342 335 335 4,801,200
2020/07/09 339 350 338 346 3,351,600
2020/07/08 340 350 339 342 3,634,300
2020/07/07 353 354 341 345 3,548,000
2020/07/06 348 357 347 355 3,152,700
2020/07/03 343 350 340 349 7,109,800
2020/07/02 339 346 339 342 6,233,700
2020/07/01 346 348 339 341 2,974,000
2020/06/30 352 357 345 345 3,994,100
2020/06/29 353 353 345 347 3,734,000
2020/06/26 357 360 353 355 2,360,500
2020/06/25 350 350 344 349 2,096,900
2020/06/24 361 361 354 355 2,659,600
2020/06/23 356 364 354 360 2,577,900
2020/06/22 356 361 356 357 1,682,100
2020/06/19 361 361 354 357 3,809,700
2020/06/18 358 359 353 357 2,246,500
2020/06/17 363 367 356 361 3,346,800
2020/06/16 358 364 353 361 3,502,000
2020/06/15 356 357 345 345 3,127,900
2020/06/12 349 355 344 352 4,104,000
2020/06/11 360 366 358 359 3,261,100
2020/06/10 374 375 370 373 2,671,800
2020/06/09 383 384 370 374 3,172,700
2020/06/08 372 381 370 379 4,417,300
2020/06/05 361 364 357 363 3,475,800
2020/06/04 363 364 354 355 3,648,500
2020/06/03 361 361 350 355 3,714,300
2020/06/02 356 360 351 353 3,423,900
2020/06/01 349 354 347 353 3,550,900
2020/05/29 348 359 347 352 8,181,200
2020/05/28 348 358 346 356 5,349,800
2020/05/27 333 344 330 340 3,937,700
2020/05/26 320 326 319 326 3,670,800
2020/05/25 318 319 315 318 2,245,000
2020/05/22 319 319 311 313 2,193,500
2020/05/21 316 320 314 319 1,824,800
2020/05/20 315 318 313 315 3,005,700
2020/05/19 323 328 319 321 4,853,400
2020/05/18 309 313 305 312 4,233,800
2020/05/15 318 319 311 312 3,327,800
2020/05/14 311 312 302 302 2,378,100
2020/05/13 311 318 309 315 2,251,000
2020/05/12 325 326 315 316 2,868,100
2020/05/11 325 329 324 326 1,997,100
2020/05/08 319 326 316 324 3,021,500
2020/05/07 312 317 308 316 2,823,700
2020/05/01 328 329 318 321 2,959,900
2020/04/30 334 341 332 332 4,827,200
2020/04/28 324 329 320 326 6,802,300
2020/04/27 313 323 307 322 4,036,200
2020/04/24 312 313 306 310 2,981,200
2020/04/23 305 311 302 311 2,436,700
2020/04/22 297 308 297 305 2,815,600
2020/04/21 299 305 297 304 2,566,400
2020/04/20 302 307 302 305 1,824,600
2020/04/17 312 314 304 306 2,933,900
2020/04/16 298 308 297 307 4,367,200
2020/04/15 305 306 297 303 4,769,300
2020/04/14 309 315 304 311 4,443,100
2020/04/13 311 313 306 306 3,183,900
2020/04/10 310 319 304 317 4,618,400
2020/04/09 317 319 306 311 4,334,500
2020/04/08 312 322 311 317 4,597,600
2020/04/07 309 315 301 308 3,736,400
2020/04/06 284 304 284 301 2,976,200
2020/04/03 293 305 288 292 3,155,100
2020/04/02 295 300 288 291 4,154,200
2020/04/01 309 318 298 302 4,728,200
2020/03/31 337 342 312 315 5,593,400
2020/03/30 333 341 320 340 5,729,000
2020/03/27 347 357 340 353 6,654,300
2020/03/26 325 341 323 331 5,047,000
2020/03/25 323 339 322 333 5,115,500
2020/03/24 334 342 311 320 6,513,400
2020/03/23 313 330 306 318 8,758,400
2020/03/19 290 331 287 317 14,058,300
2020/03/18 271 286 267 279 11,085,400
2020/03/17 263 275 256 269 10,224,500
2020/03/16 272 285 261 271 6,979,100
2020/03/13 261 281 260 270 9,661,100
2020/03/12 295 298 286 288 5,423,700
2020/03/11 305 314 300 305 7,045,900
2020/03/10 305 314 290 309 7,424,600
2020/03/09 323 324 300 304 7,647,100
2020/03/06 341 342 331 335 5,123,600
2020/03/05 354 355 345 350 4,642,200
2020/03/04 350 357 349 351 4,637,800
2020/03/03 376 378 360 360 4,817,500
2020/03/02 364 374 361 371 6,758,200
2020/02/28 370 372 365 372 6,942,400
2020/02/27 391 393 383 384 4,787,700
2020/02/26 399 400 393 399 3,583,000
2020/02/25 401 409 401 404 4,027,500
2020/02/21 419 424 419 420 1,658,500
2020/02/20 422 428 419 420 1,950,800
2020/02/19 426 428 418 419 2,504,100
2020/02/18 428 428 421 425 2,500,900
2020/02/17 427 431 426 429 1,843,500
2020/02/14 430 434 428 434 1,806,000
2020/02/13 432 434 427 432 1,886,100
2020/02/12 436 438 431 434 1,880,000
2020/02/10 429 438 427 436 1,918,700
2020/02/07 447 447 436 437 2,030,900
2020/02/06 438 445 437 439 3,481,100
2020/02/05 429 434 424 428 2,676,600
2020/02/04 417 423 414 422 2,168,900
2020/02/03 412 421 411 419 2,002,700
2020/01/31 422 425 419 419 2,144,900
2020/01/30 415 420 413 418 1,841,600
2020/01/29 420 422 417 419 1,726,200
2020/01/28 412 419 410 418 3,037,200
2020/01/27 419 422 415 420 1,488,400
2020/01/24 427 428 424 427 1,340,000
2020/01/23 429 433 428 429 1,944,100
2020/01/22 432 435 430 433 1,809,800
2020/01/21 434 435 429 433 1,679,300
2020/01/20 436 439 435 435 1,168,700
2020/01/17 429 436 427 436 2,176,000
2020/01/16 430 432 427 429 2,011,000
2020/01/15 431 433 425 429 3,415,200
2020/01/14 436 438 433 436 2,540,000
2020/01/10 447 447 438 439 2,449,900
2020/01/09 443 448 440 447 3,193,500
2020/01/08 436 441 434 437 5,329,000
2020/01/07 449 453 447 452 2,591,400
2020/01/06 440 446 439 444 2,784,300

このページの先頭へ