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 |
|---|---|---|---|---|---|
| 2025/06/13 | 928 | 928 | 914 | 922 | 3,656,000 |
| 2025/06/12 | 918 | 926 | 917 | 925 | 2,297,300 |
| 2025/06/11 | 928 | 932 | 917 | 918 | 2,841,400 |
| 2025/06/10 | 936 | 942 | 925 | 928 | 2,475,500 |
| 2025/06/09 | 934 | 937 | 925 | 936 | 1,914,200 |
| 2025/06/06 | 930 | 938 | 923 | 923 | 2,663,300 |
| 2025/06/05 | 931 | 935 | 921 | 923 | 2,973,600 |
| 2025/06/04 | 934 | 949 | 932 | 946 | 2,638,400 |
| 2025/06/03 | 942 | 945 | 930 | 932 | 2,712,400 |
| 2025/06/02 | 914 | 933 | 912 | 933 | 3,293,500 |
| 2025/05/30 | 891 | 927 | 889 | 927 | 10,951,100 |
| 2025/05/29 | 917 | 925 | 914 | 914 | 5,504,500 |
| 2025/05/28 | 925 | 930 | 912 | 915 | 3,609,200 |
| 2025/05/27 | 908 | 923 | 904 | 923 | 4,450,000 |
| 2025/05/26 | 930 | 936 | 904 | 914 | 4,417,300 |
| 2025/05/23 | 932 | 944 | 931 | 934 | 3,105,100 |
| 2025/05/22 | 920 | 930 | 917 | 926 | 3,121,200 |
| 2025/05/21 | 918 | 937 | 916 | 926 | 4,699,000 |
| 2025/05/20 | 921 | 924 | 908 | 914 | 4,643,000 |
| 2025/05/19 | 916 | 922 | 903 | 918 | 3,672,700 |
| 2025/05/16 | 942 | 945 | 912 | 916 | 3,907,700 |
| 2025/05/15 | 937 | 939 | 924 | 933 | 4,050,600 |
| 2025/05/14 | 958 | 967 | 938 | 950 | 5,649,400 |
| 2025/05/13 | 927 | 973 | 926 | 944 | 7,289,200 |
| 2025/05/12 | 927 | 939 | 918 | 925 | 4,645,100 |
| 2025/05/09 | 901 | 917 | 900 | 915 | 4,806,800 |
| 2025/05/08 | 881 | 890 | 871 | 886 | 3,514,700 |
| 2025/05/07 | 868 | 882 | 859 | 875 | 6,107,800 |
| 2025/05/02 | 880 | 885 | 850 | 853 | 6,835,900 |
| 2025/05/01 | 918 | 928 | 890 | 891 | 4,507,900 |
| 2025/04/30 | 908 | 924 | 905 | 918 | 5,464,100 |
| 2025/04/28 | 888 | 906 | 885 | 904 | 4,992,400 |
| 2025/04/25 | 893 | 899 | 884 | 887 | 3,279,200 |
| 2025/04/24 | 887 | 890 | 875 | 884 | 4,030,600 |
| 2025/04/23 | 872 | 885 | 869 | 872 | 5,066,500 |
| 2025/04/22 | 845 | 857 | 836 | 857 | 3,183,700 |
| 2025/04/21 | 849 | 854 | 842 | 845 | 3,138,000 |
| 2025/04/18 | 856 | 863 | 840 | 857 | 2,937,900 |
| 2025/04/17 | 820 | 846 | 814 | 844 | 2,795,700 |
| 2025/04/16 | 822 | 832 | 811 | 819 | 3,427,200 |
| 2025/04/15 | 810 | 828 | 802 | 821 | 3,692,800 |
| 2025/04/14 | 790 | 817 | 788 | 799 | 3,583,700 |
| 2025/04/11 | 771 | 803 | 767 | 795 | 6,178,200 |
| 2025/04/10 | 855 | 856 | 818 | 842 | 9,435,800 |
| 2025/04/09 | 747 | 766 | 726 | 735 | 6,379,100 |
| 2025/04/08 | 766 | 800 | 761 | 788 | 6,857,000 |
| 2025/04/07 | 700 | 755 | 700 | 724 | 8,350,600 |
| 2025/04/04 | 862 | 868 | 792 | 820 | 12,529,100 |
| 2025/04/03 | 881 | 896 | 860 | 877 | 7,180,100 |
| 2025/04/02 | 951 | 956 | 929 | 941 | 4,648,900 |
| 2025/04/01 | 994 | 998 | 955 | 956 | 5,643,700 |
| 2025/03/31 | 974 | 994 | 962 | 981 | 5,944,600 |
| 2025/03/28 | 1,039 | 1,042 | 1,016 | 1,017 | 5,480,000 |
| 2025/03/27 | 1,030 | 1,055 | 1,024 | 1,049 | 7,194,500 |
| 2025/03/26 | 1,039 | 1,043 | 1,017 | 1,033 | 4,857,200 |
| 2025/03/25 | 1,015 | 1,025 | 1,006 | 1,022 | 2,895,400 |
| 2025/03/24 | 1,028 | 1,034 | 1,023 | 1,023 | 2,354,000 |
| 2025/03/21 | 1,002 | 1,045 | 1,002 | 1,036 | 5,689,200 |
| 2025/03/19 | 986 | 1,005 | 985 | 1,002 | 4,271,700 |
| 2025/03/18 | 1,000 | 1,011 | 991 | 1,001 | 6,283,800 |
| 2025/03/17 | 985 | 994 | 982 | 992 | 4,706,800 |
| 2025/03/14 | 964 | 975 | 952 | 971 | 5,306,700 |
| 2025/03/13 | 953 | 969 | 952 | 960 | 4,017,300 |
| 2025/03/12 | 907 | 965 | 905 | 947 | 6,886,100 |
| 2025/03/11 | 899 | 910 | 870 | 894 | 6,797,600 |
| 2025/03/10 | 924 | 930 | 912 | 914 | 3,970,100 |
| 2025/03/07 | 922 | 933 | 918 | 924 | 4,499,800 |
| 2025/03/06 | 922 | 944 | 921 | 937 | 5,036,100 |
| 2025/03/05 | 895 | 910 | 885 | 907 | 4,667,600 |
| 2025/03/04 | 897 | 900 | 878 | 883 | 2,580,000 |
| 2025/03/03 | 902 | 904 | 886 | 896 | 3,183,900 |
| 2025/02/28 | 889 | 895 | 871 | 873 | 10,733,400 |
| 2025/02/27 | 904 | 904 | 893 | 900 | 3,333,900 |
| 2025/02/26 | 907 | 910 | 897 | 900 | 5,571,000 |
| 2025/02/25 | 915 | 922 | 911 | 913 | 4,137,200 |
| 2025/02/21 | 906 | 940 | 902 | 936 | 5,779,100 |
| 2025/02/20 | 914 | 919 | 896 | 913 | 4,587,700 |
| 2025/02/19 | 935 | 948 | 908 | 911 | 8,521,900 |
| 2025/02/18 | 900 | 922 | 890 | 920 | 4,671,000 |
| 2025/02/17 | 869 | 898 | 863 | 898 | 4,391,900 |
| 2025/02/14 | 853 | 867 | 853 | 866 | 2,925,100 |
| 2025/02/13 | 854 | 869 | 852 | 860 | 4,542,700 |
| 2025/02/12 | 848 | 863 | 846 | 855 | 3,978,300 |
| 2025/02/10 | 860 | 862 | 840 | 850 | 3,669,400 |
| 2025/02/07 | 863 | 870 | 852 | 862 | 3,936,500 |
| 2025/02/06 | 863 | 867 | 849 | 854 | 5,084,700 |
| 2025/02/05 | 877 | 887 | 856 | 860 | 6,422,700 |
| 2025/02/04 | 886 | 886 | 873 | 876 | 3,257,700 |
| 2025/02/03 | 884 | 891 | 865 | 871 | 4,023,600 |
| 2025/01/31 | 910 | 910 | 895 | 906 | 3,943,200 |
| 2025/01/30 | 893 | 904 | 886 | 901 | 5,003,500 |
| 2025/01/29 | 889 | 891 | 878 | 888 | 2,929,600 |
| 2025/01/28 | 872 | 886 | 871 | 882 | 3,167,400 |
| 2025/01/27 | 882 | 892 | 864 | 867 | 3,869,500 |
| 2025/01/24 | 864 | 873 | 854 | 862 | 4,119,300 |
| 2025/01/23 | 866 | 869 | 859 | 864 | 4,450,000 |
| 2025/01/22 | 880 | 882 | 870 | 871 | 2,524,200 |
| 2025/01/21 | 900 | 903 | 874 | 878 | 2,847,600 |
| 2025/01/20 | 887 | 893 | 884 | 889 | 3,242,100 |
| 2025/01/17 | 864 | 878 | 855 | 875 | 2,588,600 |
| 2025/01/16 | 880 | 886 | 868 | 875 | 3,907,100 |
| 2025/01/15 | 867 | 880 | 858 | 871 | 3,676,600 |
| 2025/01/14 | 871 | 875 | 850 | 852 | 4,167,100 |
| 2025/01/10 | 880 | 881 | 861 | 864 | 3,541,600 |
| 2025/01/09 | 886 | 888 | 873 | 876 | 3,380,800 |
| 2025/01/08 | 875 | 893 | 873 | 888 | 4,975,600 |
| 2025/01/07 | 870 | 876 | 858 | 872 | 3,894,600 |
| 2025/01/06 | 869 | 874 | 856 | 870 | 3,687,500 |
| 2024/12/30 | 880 | 882 | 866 | 871 | 2,612,600 |
| 2024/12/27 | 860 | 874 | 857 | 870 | 3,180,700 |
| 2024/12/26 | 860 | 863 | 849 | 863 | 2,535,600 |
| 2024/12/25 | 869 | 869 | 853 | 860 | 2,356,100 |
| 2024/12/24 | 878 | 879 | 870 | 873 | 2,200,900 |
| 2024/12/23 | 863 | 876 | 861 | 869 | 3,948,900 |
| 2024/12/20 | 882 | 882 | 857 | 859 | 5,446,700 |
| 2024/12/19 | 863 | 885 | 855 | 883 | 4,374,900 |
| 2024/12/18 | 871 | 876 | 863 | 876 | 3,838,200 |
| 2024/12/17 | 900 | 910 | 877 | 880 | 2,985,900 |
| 2024/12/16 | 904 | 909 | 890 | 898 | 2,274,300 |
| 2024/12/13 | 908 | 918 | 896 | 904 | 4,103,200 |
| 2024/12/12 | 917 | 923 | 911 | 918 | 3,661,300 |
| 2024/12/11 | 908 | 915 | 904 | 915 | 2,292,900 |
| 2024/12/10 | 919 | 920 | 902 | 905 | 3,493,600 |
| 2024/12/09 | 917 | 924 | 902 | 911 | 2,938,000 |
| 2024/12/06 | 916 | 929 | 909 | 915 | 2,536,600 |
| 2024/12/05 | 917 | 923 | 899 | 917 | 4,451,700 |
| 2024/12/04 | 935 | 938 | 906 | 910 | 4,768,300 |
| 2024/12/03 | 938 | 944 | 929 | 937 | 4,759,900 |
| 2024/12/02 | 907 | 933 | 905 | 932 | 4,647,600 |
| 2024/11/29 | 885 | 901 | 875 | 898 | 4,404,400 |
| 2024/11/28 | 875 | 889 | 872 | 880 | 2,785,400 |
| 2024/11/27 | 884 | 891 | 877 | 889 | 3,572,200 |
| 2024/11/26 | 910 | 912 | 882 | 891 | 4,699,300 |
| 2024/11/25 | 914 | 921 | 896 | 921 | 18,357,700 |
| 2024/11/22 | 867 | 889 | 866 | 884 | 4,442,200 |
| 2024/11/21 | 863 | 877 | 862 | 868 | 4,519,000 |
| 2024/11/20 | 875 | 884 | 862 | 868 | 4,114,900 |
| 2024/11/19 | 870 | 888 | 868 | 887 | 4,707,200 |
| 2024/11/18 | 895 | 898 | 875 | 883 | 5,709,100 |
| 2024/11/15 | 900 | 901 | 868 | 889 | 9,352,500 |
| 2024/11/14 | 860 | 871 | 849 | 851 | 5,554,000 |
| 2024/11/13 | 866 | 869 | 852 | 860 | 3,875,800 |
| 2024/11/12 | 870 | 885 | 855 | 858 | 5,157,000 |
| 2024/11/11 | 849 | 860 | 844 | 852 | 5,653,700 |
| 2024/11/08 | 850 | 853 | 838 | 845 | 3,085,300 |
| 2024/11/07 | 859 | 866 | 832 | 843 | 8,032,600 |
| 2024/11/06 | 780 | 835 | 780 | 824 | 5,449,200 |
| 2024/11/05 | 781 | 783 | 771 | 779 | 2,729,600 |
| 2024/11/01 | 758 | 778 | 754 | 776 | 4,492,400 |
| 2024/10/31 | 767 | 774 | 761 | 766 | 3,549,600 |
| 2024/10/30 | 758 | 767 | 753 | 762 | 5,852,600 |
| 2024/10/29 | 748 | 762 | 747 | 758 | 3,109,900 |
| 2024/10/28 | 731 | 750 | 727 | 744 | 3,617,700 |
| 2024/10/25 | 747 | 748 | 733 | 746 | 4,217,800 |
| 2024/10/24 | 740 | 752 | 734 | 748 | 4,052,200 |
| 2024/10/23 | 765 | 767 | 750 | 752 | 3,594,200 |
| 2024/10/22 | 776 | 779 | 760 | 763 | 3,577,500 |
| 2024/10/21 | 794 | 794 | 780 | 781 | 2,505,200 |
| 2024/10/18 | 804 | 808 | 794 | 796 | 3,437,800 |
| 2024/10/17 | 802 | 816 | 799 | 808 | 3,979,600 |
| 2024/10/16 | 795 | 809 | 789 | 797 | 3,751,700 |
| 2024/10/15 | 792 | 812 | 789 | 807 | 4,243,000 |
| 2024/10/11 | 780 | 787 | 777 | 781 | 3,178,600 |
| 2024/10/10 | 782 | 782 | 772 | 776 | 2,778,200 |
| 2024/10/09 | 788 | 789 | 771 | 772 | 2,393,700 |
| 2024/10/08 | 795 | 796 | 770 | 781 | 4,361,000 |
| 2024/10/07 | 800 | 816 | 791 | 810 | 4,566,100 |
| 2024/10/04 | 768 | 782 | 768 | 778 | 2,982,700 |
| 2024/10/03 | 776 | 778 | 751 | 763 | 3,603,200 |
| 2024/10/02 | 777 | 793 | 762 | 766 | 5,011,900 |
| 2024/10/01 | 798 | 813 | 789 | 797 | 2,878,800 |
| 2024/09/30 | 778 | 812 | 777 | 792 | 8,088,000 |
| 2024/09/27 | 782 | 782 | 758 | 774 | 5,855,000 |
| 2024/09/26 | 787 | 796 | 772 | 791 | 6,096,300 |
| 2024/09/25 | 792 | 793 | 778 | 780 | 4,528,000 |
| 2024/09/24 | 804 | 812 | 794 | 794 | 4,037,600 |
| 2024/09/20 | 829 | 830 | 799 | 801 | 7,336,300 |
| 2024/09/19 | 821 | 821 | 806 | 806 | 3,845,900 |
| 2024/09/18 | 777 | 785 | 767 | 783 | 2,881,700 |
| 2024/09/17 | 788 | 794 | 759 | 771 | 4,481,400 |
| 2024/09/13 | 796 | 802 | 785 | 786 | 4,519,000 |
| 2024/09/12 | 790 | 797 | 786 | 791 | 4,330,000 |
| 2024/09/11 | 780 | 789 | 771 | 780 | 4,145,600 |
| 2024/09/10 | 800 | 811 | 789 | 795 | 4,527,800 |
| 2024/09/09 | 787 | 803 | 776 | 795 | 3,611,400 |
| 2024/09/06 | 813 | 824 | 810 | 817 | 2,979,500 |
| 2024/09/05 | 786 | 823 | 765 | 809 | 3,679,200 |
| 2024/09/04 | 827 | 832 | 813 | 816 | 2,878,800 |
| 2024/09/03 | 850 | 858 | 846 | 857 | 2,444,500 |
| 2024/09/02 | 832 | 840 | 826 | 837 | 3,085,400 |
| 2024/08/30 | 821 | 826 | 811 | 821 | 8,069,500 |
| 2024/08/29 | 829 | 830 | 817 | 821 | 3,563,800 |
| 2024/08/28 | 820 | 831 | 816 | 829 | 1,992,300 |
| 2024/08/27 | 818 | 826 | 811 | 825 | 2,240,800 |
| 2024/08/26 | 837 | 842 | 814 | 818 | 2,853,800 |
| 2024/08/23 | 840 | 848 | 835 | 846 | 2,463,300 |
| 2024/08/22 | 841 | 841 | 821 | 831 | 2,749,700 |
| 2024/08/21 | 838 | 851 | 837 | 848 | 2,304,800 |
| 2024/08/20 | 865 | 865 | 843 | 852 | 2,375,100 |
| 2024/08/19 | 872 | 872 | 845 | 850 | 3,223,300 |