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 |
---|---|---|---|---|---|
2016/12/30 | 558 | 566 | 556 | 563 | 2,631,000 |
2016/12/29 | 569 | 569 | 557 | 562 | 2,876,200 |
2016/12/28 | 570 | 572 | 564 | 570 | 2,428,700 |
2016/12/27 | 560 | 572 | 557 | 567 | 3,136,900 |
2016/12/26 | 573 | 574 | 566 | 567 | 2,002,400 |
2016/12/22 | 577 | 578 | 564 | 573 | 4,009,400 |
2016/12/21 | 578 | 583 | 573 | 575 | 3,498,000 |
2016/12/20 | 586 | 586 | 574 | 579 | 2,761,800 |
2016/12/19 | 590 | 591 | 582 | 585 | 3,677,300 |
2016/12/16 | 584 | 594 | 579 | 593 | 7,615,000 |
2016/12/15 | 584 | 590 | 572 | 575 | 4,245,400 |
2016/12/14 | 584 | 584 | 569 | 575 | 3,788,900 |
2016/12/13 | 568 | 583 | 564 | 581 | 4,877,300 |
2016/12/12 | 595 | 598 | 567 | 574 | 12,150,800 |
2016/12/09 | 597 | 602 | 586 | 600 | 10,840,400 |
2016/12/08 | 572 | 578 | 564 | 577 | 5,137,300 |
2016/12/07 | 556 | 566 | 554 | 565 | 5,390,000 |
2016/12/06 | 547 | 551 | 542 | 551 | 5,951,600 |
2016/12/05 | 537 | 547 | 537 | 541 | 3,233,600 |
2016/12/02 | 534 | 553 | 533 | 549 | 6,923,000 |
2016/12/01 | 534 | 547 | 527 | 536 | 6,542,200 |
2016/11/30 | 518 | 526 | 516 | 526 | 14,147,700 |
2016/11/29 | 509 | 518 | 504 | 516 | 5,158,900 |
2016/11/28 | 501 | 519 | 498 | 517 | 6,557,900 |
2016/11/25 | 529 | 530 | 494 | 504 | 10,741,000 |
2016/11/24 | 535 | 535 | 517 | 527 | 7,916,900 |
2016/11/22 | 527 | 533 | 523 | 532 | 5,093,800 |
2016/11/21 | 526 | 530 | 517 | 528 | 4,779,200 |
2016/11/18 | 530 | 546 | 518 | 520 | 5,302,700 |
2016/11/17 | 514 | 521 | 502 | 520 | 6,047,800 |
2016/11/16 | 510 | 527 | 509 | 524 | 7,848,600 |
2016/11/15 | 504 | 513 | 490 | 496 | 5,703,400 |
2016/11/14 | 515 | 515 | 497 | 504 | 6,482,600 |
2016/11/11 | 515 | 523 | 497 | 500 | 7,667,300 |
2016/11/10 | 498 | 510 | 485 | 497 | 8,410,100 |
2016/11/09 | 488 | 500 | 444 | 450 | 8,560,300 |
2016/11/08 | 483 | 490 | 478 | 484 | 4,560,800 |
2016/11/07 | 476 | 482 | 471 | 477 | 4,366,800 |
2016/11/04 | 465 | 469 | 459 | 465 | 4,155,000 |
2016/11/02 | 483 | 486 | 470 | 470 | 5,809,800 |
2016/11/01 | 488 | 490 | 482 | 487 | 3,021,200 |
2016/10/31 | 481 | 488 | 479 | 487 | 4,666,600 |
2016/10/28 | 481 | 487 | 479 | 485 | 9,038,000 |
2016/10/27 | 473 | 476 | 468 | 474 | 3,339,100 |
2016/10/26 | 472 | 475 | 466 | 475 | 3,589,600 |
2016/10/25 | 470 | 479 | 470 | 475 | 5,260,100 |
2016/10/24 | 469 | 476 | 462 | 466 | 3,848,500 |
2016/10/21 | 466 | 473 | 463 | 470 | 5,270,000 |
2016/10/20 | 453 | 463 | 449 | 461 | 3,987,300 |
2016/10/19 | 449 | 450 | 442 | 448 | 4,470,300 |
2016/10/18 | 444 | 448 | 442 | 447 | 4,063,900 |
2016/10/17 | 443 | 452 | 442 | 445 | 3,234,200 |
2016/10/14 | 437 | 443 | 435 | 443 | 3,984,400 |
2016/10/13 | 446 | 451 | 434 | 436 | 4,589,900 |
2016/10/12 | 445 | 445 | 437 | 442 | 5,237,400 |
2016/10/11 | 456 | 464 | 448 | 450 | 4,373,600 |
2016/10/07 | 452 | 457 | 449 | 455 | 3,374,100 |
2016/10/06 | 452 | 459 | 451 | 452 | 4,094,600 |
2016/10/05 | 450 | 454 | 443 | 447 | 4,513,600 |
2016/10/04 | 445 | 458 | 442 | 448 | 4,171,400 |
2016/10/03 | 446 | 450 | 437 | 441 | 3,085,800 |
2016/09/30 | 441 | 447 | 435 | 438 | 4,717,400 |
2016/09/29 | 448 | 467 | 448 | 456 | 6,220,000 |
2016/09/28 | 464 | 464 | 442 | 453 | 5,574,000 |
2016/09/27 | 474 | 475 | 447 | 470 | 8,670,500 |
2016/09/26 | 500 | 501 | 484 | 485 | 5,054,600 |
2016/09/23 | 499 | 504 | 484 | 496 | 7,342,300 |
2016/09/21 | 485 | 514 | 468 | 509 | 10,872,700 |
2016/09/20 | 487 | 496 | 483 | 486 | 6,937,200 |
2016/09/16 | 473 | 496 | 468 | 495 | 7,879,200 |
2016/09/15 | 470 | 475 | 465 | 472 | 5,185,800 |
2016/09/14 | 475 | 484 | 471 | 478 | 7,243,800 |
2016/09/13 | 494 | 495 | 481 | 485 | 5,936,400 |
2016/09/12 | 509 | 512 | 494 | 500 | 4,946,400 |
2016/09/09 | 509 | 519 | 508 | 513 | 5,467,800 |
2016/09/08 | 522 | 522 | 509 | 516 | 4,903,400 |
2016/09/07 | 525 | 527 | 512 | 524 | 4,650,000 |
2016/09/06 | 533 | 541 | 530 | 534 | 3,477,000 |
2016/09/05 | 552 | 554 | 531 | 533 | 3,445,900 |
2016/09/02 | 541 | 545 | 533 | 542 | 3,906,000 |
2016/09/01 | 535 | 541 | 530 | 540 | 4,019,900 |
2016/08/31 | 521 | 534 | 519 | 534 | 5,150,800 |
2016/08/30 | 493 | 517 | 493 | 511 | 4,633,500 |
2016/08/29 | 498 | 501 | 491 | 493 | 4,573,000 |
2016/08/26 | 487 | 497 | 483 | 490 | 2,836,500 |
2016/08/25 | 496 | 499 | 487 | 494 | 3,427,200 |
2016/08/24 | 493 | 501 | 492 | 496 | 2,882,800 |
2016/08/23 | 511 | 513 | 491 | 493 | 3,667,400 |
2016/08/22 | 505 | 514 | 499 | 512 | 3,075,500 |
2016/08/19 | 501 | 509 | 500 | 503 | 3,272,600 |
2016/08/18 | 505 | 517 | 499 | 504 | 5,166,100 |
2016/08/17 | 483 | 503 | 480 | 501 | 3,496,700 |
2016/08/16 | 490 | 500 | 484 | 484 | 3,580,500 |
2016/08/15 | 479 | 488 | 477 | 487 | 3,220,200 |
2016/08/12 | 487 | 491 | 468 | 479 | 4,147,200 |
2016/08/10 | 479 | 485 | 471 | 483 | 4,530,700 |
2016/08/09 | 476 | 489 | 475 | 483 | 5,229,100 |
2016/08/08 | 479 | 479 | 467 | 474 | 4,817,300 |
2016/08/05 | 439 | 460 | 438 | 448 | 5,496,200 |
2016/08/04 | 427 | 441 | 424 | 437 | 5,114,600 |
2016/08/03 | 431 | 436 | 422 | 424 | 3,918,800 |
2016/08/02 | 449 | 465 | 444 | 445 | 4,269,400 |
2016/08/01 | 439 | 468 | 430 | 465 | 5,457,600 |
2016/07/29 | 412 | 446 | 400 | 444 | 5,723,600 |
2016/07/28 | 416 | 420 | 410 | 413 | 1,867,600 |
2016/07/27 | 424 | 427 | 413 | 422 | 3,817,500 |
2016/07/26 | 422 | 423 | 413 | 418 | 4,236,400 |
2016/07/25 | 432 | 434 | 421 | 424 | 3,261,800 |
2016/07/22 | 418 | 425 | 416 | 420 | 1,877,900 |
2016/07/21 | 437 | 442 | 423 | 430 | 2,365,200 |
2016/07/20 | 433 | 437 | 422 | 429 | 1,891,100 |
2016/07/19 | 448 | 448 | 428 | 436 | 1,906,500 |
2016/07/15 | 429 | 448 | 429 | 440 | 2,548,500 |
2016/07/14 | 430 | 433 | 419 | 426 | 2,893,800 |
2016/07/13 | 427 | 437 | 422 | 429 | 4,155,700 |
2016/07/12 | 418 | 424 | 411 | 419 | 3,757,900 |
2016/07/11 | 395 | 408 | 391 | 404 | 3,627,000 |
2016/07/08 | 385 | 385 | 377 | 379 | 3,305,400 |
2016/07/07 | 380 | 390 | 379 | 381 | 2,303,600 |
2016/07/06 | 397 | 404 | 380 | 385 | 4,540,100 |
2016/07/05 | 405 | 407 | 398 | 405 | 2,099,700 |
2016/07/04 | 403 | 411 | 398 | 410 | 2,955,200 |
2016/07/01 | 402 | 408 | 396 | 403 | 2,163,200 |
2016/06/30 | 401 | 406 | 398 | 399 | 3,118,200 |
2016/06/29 | 402 | 404 | 395 | 400 | 2,213,400 |
2016/06/28 | 388 | 401 | 372 | 397 | 3,612,600 |
2016/06/27 | 410 | 423 | 390 | 400 | 4,476,700 |
2016/06/24 | 445 | 448 | 401 | 402 | 3,352,600 |
2016/06/23 | 436 | 447 | 434 | 444 | 1,318,700 |
2016/06/22 | 437 | 439 | 431 | 435 | 3,272,800 |
2016/06/21 | 430 | 441 | 422 | 438 | 3,006,700 |
2016/06/20 | 442 | 450 | 435 | 437 | 3,574,900 |
2016/06/17 | 436 | 440 | 432 | 435 | 3,806,700 |
2016/06/16 | 443 | 444 | 427 | 429 | 3,545,300 |
2016/06/15 | 437 | 449 | 433 | 444 | 3,353,500 |
2016/06/14 | 445 | 445 | 435 | 439 | 3,424,500 |
2016/06/13 | 450 | 451 | 443 | 446 | 4,289,700 |
2016/06/10 | 471 | 471 | 456 | 459 | 7,029,700 |
2016/06/09 | 465 | 469 | 464 | 465 | 3,759,900 |
2016/06/08 | 467 | 471 | 464 | 471 | 2,540,200 |
2016/06/07 | 471 | 472 | 465 | 468 | 3,711,800 |
2016/06/06 | 472 | 476 | 467 | 471 | 3,033,000 |
2016/06/03 | 487 | 492 | 481 | 486 | 1,767,300 |
2016/06/02 | 504 | 504 | 486 | 487 | 3,061,400 |
2016/06/01 | 508 | 518 | 504 | 510 | 2,661,100 |
2016/05/31 | 514 | 519 | 507 | 516 | 2,693,300 |
2016/05/30 | 511 | 513 | 503 | 511 | 1,120,400 |
2016/05/27 | 497 | 507 | 494 | 507 | 1,929,500 |
2016/05/26 | 503 | 507 | 495 | 497 | 1,685,500 |
2016/05/25 | 495 | 500 | 490 | 495 | 1,632,100 |
2016/05/24 | 499 | 499 | 487 | 488 | 3,367,000 |
2016/05/23 | 495 | 503 | 487 | 502 | 2,179,800 |
2016/05/20 | 489 | 498 | 486 | 495 | 1,579,200 |
2016/05/19 | 503 | 509 | 489 | 490 | 2,720,200 |
2016/05/18 | 489 | 502 | 488 | 496 | 4,396,900 |
2016/05/17 | 490 | 490 | 480 | 488 | 4,331,600 |
2016/05/16 | 476 | 493 | 469 | 478 | 5,163,400 |
2016/05/13 | 495 | 495 | 467 | 471 | 6,059,100 |
2016/05/12 | 479 | 492 | 474 | 485 | 5,561,600 |
2016/05/11 | 491 | 495 | 475 | 481 | 6,514,800 |
2016/05/10 | 494 | 495 | 479 | 487 | 8,801,600 |
2016/05/09 | 499 | 507 | 495 | 495 | 2,408,400 |
2016/05/06 | 495 | 497 | 485 | 495 | 5,206,100 |
2016/05/02 | 486 | 491 | 478 | 486 | 3,996,900 |
2016/04/28 | 559 | 570 | 498 | 512 | 4,771,900 |
2016/04/27 | 547 | 556 | 537 | 549 | 3,243,800 |
2016/04/26 | 550 | 561 | 535 | 546 | 4,242,100 |
2016/04/25 | 560 | 565 | 550 | 554 | 3,956,000 |
2016/04/22 | 524 | 560 | 522 | 556 | 5,607,600 |
2016/04/21 | 538 | 539 | 524 | 531 | 3,845,900 |
2016/04/20 | 523 | 535 | 520 | 522 | 7,399,000 |
2016/04/19 | 510 | 523 | 508 | 511 | 4,326,100 |
2016/04/18 | 496 | 515 | 493 | 499 | 5,370,100 |
2016/04/15 | 518 | 527 | 505 | 505 | 5,916,800 |
2016/04/14 | 511 | 528 | 508 | 528 | 7,070,200 |
2016/04/13 | 499 | 516 | 483 | 515 | 6,605,300 |
2016/04/12 | 480 | 508 | 477 | 504 | 4,478,200 |
2016/04/11 | 474 | 481 | 470 | 477 | 3,018,600 |
2016/04/08 | 462 | 492 | 459 | 490 | 6,026,500 |
2016/04/07 | 472 | 479 | 465 | 470 | 4,524,400 |
2016/04/06 | 490 | 491 | 473 | 479 | 11,269,900 |
2016/04/05 | 506 | 512 | 488 | 494 | 7,738,200 |
2016/04/04 | 515 | 538 | 514 | 516 | 12,701,000 |
2016/04/01 | 533 | 572 | 525 | 535 | 21,964,400 |