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 |
---|---|---|---|---|---|
2017/12/29 | 675 | 686 | 675 | 680 | 2,495,500 |
2017/12/28 | 681 | 687 | 672 | 674 | 2,959,800 |
2017/12/27 | 686 | 689 | 681 | 684 | 2,193,400 |
2017/12/26 | 681 | 690 | 678 | 680 | 2,178,100 |
2017/12/25 | 690 | 691 | 677 | 680 | 1,723,500 |
2017/12/22 | 682 | 698 | 681 | 691 | 3,793,500 |
2017/12/21 | 700 | 709 | 684 | 688 | 6,241,600 |
2017/12/20 | 698 | 724 | 697 | 701 | 6,515,300 |
2017/12/19 | 691 | 697 | 686 | 691 | 2,622,100 |
2017/12/18 | 680 | 701 | 677 | 697 | 5,751,300 |
2017/12/15 | 686 | 687 | 672 | 673 | 4,805,700 |
2017/12/14 | 678 | 685 | 664 | 678 | 6,498,700 |
2017/12/13 | 685 | 690 | 675 | 688 | 6,035,900 |
2017/12/12 | 665 | 686 | 665 | 680 | 6,503,800 |
2017/12/11 | 641 | 669 | 640 | 664 | 6,539,700 |
2017/12/08 | 613 | 634 | 613 | 631 | 4,985,200 |
2017/12/07 | 626 | 631 | 621 | 623 | 3,035,500 |
2017/12/06 | 650 | 650 | 626 | 629 | 4,522,900 |
2017/12/05 | 637 | 655 | 637 | 654 | 3,709,700 |
2017/12/04 | 634 | 644 | 628 | 637 | 3,816,800 |
2017/12/01 | 633 | 646 | 631 | 644 | 7,975,400 |
2017/11/30 | 606 | 620 | 604 | 615 | 8,188,900 |
2017/11/29 | 590 | 599 | 587 | 596 | 2,931,400 |
2017/11/28 | 581 | 585 | 574 | 581 | 2,024,600 |
2017/11/27 | 591 | 591 | 583 | 584 | 1,664,000 |
2017/11/24 | 589 | 595 | 582 | 591 | 2,233,900 |
2017/11/22 | 593 | 594 | 584 | 592 | 3,865,600 |
2017/11/21 | 588 | 598 | 583 | 595 | 2,466,700 |
2017/11/20 | 584 | 591 | 581 | 583 | 1,767,700 |
2017/11/17 | 590 | 593 | 581 | 589 | 3,687,200 |
2017/11/16 | 576 | 581 | 570 | 580 | 4,226,900 |
2017/11/15 | 583 | 584 | 573 | 579 | 3,517,200 |
2017/11/14 | 584 | 590 | 582 | 584 | 2,446,200 |
2017/11/13 | 602 | 604 | 586 | 587 | 3,693,400 |
2017/11/10 | 593 | 604 | 592 | 599 | 4,035,300 |
2017/11/09 | 591 | 609 | 588 | 594 | 5,669,100 |
2017/11/08 | 594 | 594 | 585 | 588 | 3,895,100 |
2017/11/07 | 591 | 598 | 587 | 596 | 2,476,100 |
2017/11/06 | 606 | 610 | 589 | 594 | 3,178,800 |
2017/11/02 | 600 | 608 | 592 | 607 | 2,693,700 |
2017/11/01 | 600 | 602 | 591 | 596 | 3,274,500 |
2017/10/31 | 593 | 603 | 588 | 595 | 3,305,200 |
2017/10/30 | 599 | 609 | 597 | 602 | 7,489,700 |
2017/10/27 | 594 | 613 | 590 | 602 | 5,200,800 |
2017/10/26 | 588 | 592 | 587 | 589 | 3,390,800 |
2017/10/25 | 593 | 601 | 590 | 595 | 4,938,200 |
2017/10/24 | 586 | 590 | 582 | 589 | 4,354,100 |
2017/10/23 | 594 | 596 | 587 | 588 | 5,049,100 |
2017/10/20 | 585 | 589 | 580 | 585 | 5,725,400 |
2017/10/19 | 590 | 592 | 582 | 589 | 3,761,300 |
2017/10/18 | 592 | 593 | 586 | 587 | 2,396,800 |
2017/10/17 | 600 | 602 | 589 | 593 | 3,133,500 |
2017/10/16 | 585 | 599 | 583 | 594 | 4,591,300 |
2017/10/13 | 578 | 584 | 573 | 580 | 4,284,200 |
2017/10/12 | 585 | 586 | 578 | 579 | 3,456,700 |
2017/10/11 | 580 | 589 | 580 | 584 | 3,533,900 |
2017/10/10 | 577 | 581 | 576 | 580 | 3,627,000 |
2017/10/06 | 575 | 582 | 574 | 578 | 5,239,300 |
2017/10/05 | 565 | 570 | 563 | 568 | 3,224,600 |
2017/10/04 | 564 | 571 | 563 | 568 | 3,681,100 |
2017/10/03 | 559 | 568 | 558 | 565 | 3,880,800 |
2017/10/02 | 555 | 562 | 553 | 557 | 4,872,900 |
2017/09/29 | 555 | 559 | 552 | 556 | 4,385,300 |
2017/09/28 | 560 | 563 | 554 | 558 | 3,467,900 |
2017/09/27 | 547 | 553 | 546 | 552 | 2,773,400 |
2017/09/26 | 553 | 557 | 549 | 556 | 3,719,600 |
2017/09/25 | 549 | 556 | 546 | 555 | 3,783,300 |
2017/09/22 | 544 | 550 | 543 | 544 | 5,088,700 |
2017/09/21 | 568 | 569 | 539 | 541 | 9,553,500 |
2017/09/20 | 555 | 560 | 553 | 558 | 4,986,500 |
2017/09/19 | 552 | 560 | 548 | 558 | 5,527,700 |
2017/09/15 | 531 | 546 | 531 | 542 | 6,769,500 |
2017/09/14 | 543 | 547 | 530 | 531 | 5,710,000 |
2017/09/13 | 534 | 544 | 533 | 543 | 4,283,400 |
2017/09/12 | 527 | 533 | 527 | 527 | 5,150,800 |
2017/09/11 | 523 | 529 | 518 | 520 | 4,524,800 |
2017/09/08 | 522 | 525 | 514 | 516 | 8,162,200 |
2017/09/07 | 527 | 536 | 527 | 532 | 4,330,900 |
2017/09/06 | 530 | 530 | 524 | 526 | 5,275,500 |
2017/09/05 | 532 | 543 | 531 | 536 | 5,364,600 |
2017/09/04 | 536 | 542 | 530 | 531 | 6,275,400 |
2017/09/01 | 531 | 540 | 530 | 539 | 6,299,700 |
2017/08/31 | 526 | 532 | 522 | 526 | 3,862,600 |
2017/08/30 | 522 | 523 | 516 | 519 | 3,160,300 |
2017/08/29 | 516 | 523 | 511 | 521 | 2,205,400 |
2017/08/28 | 526 | 526 | 517 | 521 | 2,328,600 |
2017/08/25 | 523 | 526 | 520 | 523 | 2,406,200 |
2017/08/24 | 522 | 529 | 520 | 521 | 4,359,600 |
2017/08/23 | 527 | 528 | 518 | 520 | 3,544,200 |
2017/08/22 | 524 | 527 | 521 | 522 | 2,257,400 |
2017/08/21 | 533 | 533 | 520 | 522 | 2,313,000 |
2017/08/18 | 530 | 533 | 523 | 528 | 6,296,800 |
2017/08/17 | 547 | 547 | 537 | 539 | 3,795,400 |
2017/08/16 | 549 | 552 | 544 | 547 | 2,503,800 |
2017/08/15 | 551 | 561 | 549 | 550 | 3,367,700 |
2017/08/14 | 547 | 551 | 541 | 545 | 3,879,000 |
2017/08/10 | 560 | 560 | 547 | 557 | 2,751,500 |
2017/08/09 | 566 | 566 | 551 | 558 | 3,025,600 |
2017/08/08 | 574 | 577 | 565 | 566 | 2,040,700 |
2017/08/07 | 568 | 578 | 567 | 574 | 6,172,200 |
2017/08/04 | 553 | 560 | 545 | 558 | 6,610,600 |
2017/08/03 | 571 | 575 | 562 | 564 | 2,595,100 |
2017/08/02 | 577 | 579 | 567 | 572 | 2,700,000 |
2017/08/01 | 564 | 580 | 563 | 578 | 4,022,000 |
2017/07/31 | 556 | 562 | 553 | 557 | 4,309,500 |
2017/07/28 | 559 | 564 | 556 | 559 | 2,639,300 |
2017/07/27 | 557 | 562 | 553 | 559 | 2,468,700 |
2017/07/26 | 559 | 562 | 556 | 558 | 2,364,700 |
2017/07/25 | 551 | 559 | 549 | 555 | 2,407,400 |
2017/07/24 | 545 | 551 | 541 | 549 | 3,297,700 |
2017/07/21 | 555 | 556 | 543 | 550 | 5,316,900 |
2017/07/20 | 553 | 559 | 551 | 557 | 2,870,600 |
2017/07/19 | 547 | 555 | 545 | 552 | 2,659,700 |
2017/07/18 | 556 | 556 | 546 | 552 | 3,113,400 |
2017/07/14 | 560 | 567 | 559 | 564 | 3,872,500 |
2017/07/13 | 572 | 573 | 552 | 553 | 3,961,500 |
2017/07/12 | 574 | 576 | 567 | 568 | 2,579,900 |
2017/07/11 | 576 | 580 | 573 | 578 | 2,266,800 |
2017/07/10 | 575 | 577 | 567 | 576 | 2,987,600 |
2017/07/07 | 572 | 577 | 571 | 573 | 3,379,900 |
2017/07/06 | 573 | 575 | 567 | 575 | 3,434,000 |
2017/07/05 | 565 | 575 | 565 | 575 | 4,320,400 |
2017/07/04 | 573 | 577 | 567 | 569 | 2,570,800 |
2017/07/03 | 568 | 568 | 556 | 568 | 3,169,800 |
2017/06/30 | 569 | 572 | 562 | 567 | 5,115,000 |
2017/06/29 | 567 | 573 | 564 | 570 | 4,689,200 |
2017/06/28 | 554 | 563 | 554 | 559 | 3,628,000 |
2017/06/27 | 548 | 558 | 548 | 555 | 2,674,800 |
2017/06/26 | 550 | 551 | 542 | 543 | 2,770,800 |
2017/06/23 | 551 | 552 | 545 | 550 | 2,149,800 |
2017/06/22 | 547 | 552 | 544 | 549 | 3,672,600 |
2017/06/21 | 549 | 549 | 542 | 545 | 4,084,400 |
2017/06/20 | 552 | 559 | 552 | 556 | 3,916,300 |
2017/06/19 | 544 | 551 | 542 | 547 | 2,389,800 |
2017/06/16 | 547 | 552 | 539 | 544 | 6,717,200 |
2017/06/15 | 545 | 548 | 537 | 541 | 3,305,500 |
2017/06/14 | 548 | 549 | 542 | 546 | 4,354,300 |
2017/06/13 | 535 | 546 | 535 | 543 | 2,679,000 |
2017/06/12 | 550 | 560 | 540 | 544 | 3,764,300 |
2017/06/09 | 535 | 546 | 526 | 544 | 7,387,100 |
2017/06/08 | 526 | 536 | 524 | 529 | 5,931,300 |
2017/06/07 | 524 | 528 | 520 | 528 | 3,506,900 |
2017/06/06 | 524 | 534 | 522 | 525 | 3,677,700 |
2017/06/05 | 538 | 543 | 521 | 530 | 5,201,900 |
2017/06/02 | 521 | 550 | 521 | 542 | 6,359,200 |
2017/06/01 | 515 | 522 | 511 | 515 | 5,725,200 |
2017/05/31 | 521 | 521 | 506 | 510 | 9,605,700 |
2017/05/30 | 529 | 530 | 519 | 522 | 4,137,700 |
2017/05/29 | 535 | 540 | 531 | 534 | 3,727,000 |
2017/05/26 | 527 | 533 | 525 | 532 | 3,818,300 |
2017/05/25 | 521 | 529 | 517 | 528 | 3,367,000 |
2017/05/24 | 519 | 530 | 515 | 525 | 3,414,400 |
2017/05/23 | 520 | 521 | 511 | 513 | 2,795,400 |
2017/05/22 | 523 | 524 | 516 | 522 | 2,691,800 |
2017/05/19 | 514 | 526 | 505 | 523 | 4,756,100 |
2017/05/18 | 517 | 519 | 503 | 508 | 4,642,400 |
2017/05/17 | 533 | 535 | 524 | 527 | 2,997,700 |
2017/05/16 | 523 | 541 | 522 | 537 | 8,378,400 |
2017/05/15 | 510 | 521 | 510 | 520 | 5,909,000 |
2017/05/12 | 538 | 544 | 525 | 527 | 3,594,700 |
2017/05/11 | 533 | 541 | 525 | 536 | 3,582,800 |
2017/05/10 | 534 | 535 | 527 | 532 | 2,468,200 |
2017/05/09 | 542 | 544 | 532 | 533 | 3,568,300 |
2017/05/08 | 530 | 544 | 530 | 542 | 5,749,100 |
2017/05/02 | 519 | 524 | 516 | 520 | 2,764,300 |
2017/05/01 | 511 | 520 | 509 | 519 | 3,166,800 |
2017/04/28 | 523 | 527 | 511 | 512 | 3,982,400 |
2017/04/27 | 529 | 534 | 515 | 526 | 7,644,300 |
2017/04/26 | 532 | 537 | 526 | 536 | 3,778,500 |
2017/04/25 | 520 | 527 | 519 | 526 | 4,045,300 |
2017/04/24 | 525 | 525 | 515 | 517 | 3,070,900 |
2017/04/21 | 515 | 522 | 509 | 512 | 4,250,800 |
2017/04/20 | 501 | 514 | 497 | 507 | 4,567,200 |
2017/04/19 | 498 | 513 | 493 | 507 | 5,817,000 |
2017/04/18 | 506 | 516 | 501 | 502 | 3,659,200 |
2017/04/17 | 503 | 505 | 491 | 500 | 3,910,400 |
2017/04/14 | 505 | 512 | 496 | 507 | 4,904,900 |
2017/04/13 | 498 | 506 | 496 | 500 | 5,996,900 |
2017/04/12 | 500 | 507 | 496 | 505 | 4,624,800 |
2017/04/11 | 505 | 507 | 497 | 506 | 4,650,200 |
2017/04/10 | 505 | 518 | 504 | 514 | 5,316,900 |
2017/04/07 | 502 | 507 | 493 | 499 | 5,202,000 |
2017/04/06 | 490 | 500 | 489 | 498 | 7,198,200 |
2017/04/05 | 506 | 510 | 490 | 495 | 5,793,300 |
2017/04/04 | 507 | 507 | 500 | 503 | 4,771,400 |
2017/04/03 | 517 | 517 | 507 | 510 | 4,738,900 |
2017/03/31 | 529 | 534 | 515 | 515 | 4,925,800 |
2017/03/30 | 525 | 528 | 521 | 522 | 4,215,900 |
2017/03/29 | 534 | 535 | 524 | 528 | 4,547,000 |
2017/03/28 | 536 | 542 | 535 | 537 | 5,749,700 |
2017/03/27 | 529 | 531 | 525 | 530 | 4,565,900 |
2017/03/24 | 530 | 548 | 530 | 539 | 5,132,500 |
2017/03/23 | 540 | 541 | 530 | 532 | 7,620,100 |
2017/03/22 | 547 | 553 | 538 | 542 | 8,072,000 |
2017/03/21 | 571 | 574 | 564 | 565 | 6,787,600 |
2017/03/17 | 585 | 586 | 579 | 579 | 7,565,300 |
2017/03/16 | 590 | 594 | 585 | 589 | 6,653,400 |
2017/03/15 | 604 | 605 | 598 | 600 | 5,732,000 |
2017/03/14 | 618 | 621 | 608 | 611 | 5,428,700 |
2017/03/13 | 625 | 628 | 621 | 623 | 3,585,000 |
2017/03/10 | 625 | 630 | 619 | 628 | 6,371,600 |
2017/03/09 | 625 | 627 | 622 | 625 | 3,444,700 |
2017/03/08 | 626 | 628 | 621 | 624 | 4,784,200 |
2017/03/07 | 625 | 630 | 621 | 627 | 4,432,700 |
2017/03/06 | 610 | 632 | 607 | 626 | 5,356,000 |
2017/03/03 | 611 | 617 | 610 | 613 | 5,694,100 |
2017/03/02 | 620 | 623 | 609 | 611 | 3,943,600 |
2017/03/01 | 604 | 609 | 598 | 602 | 3,335,300 |
2017/02/28 | 594 | 602 | 593 | 598 | 4,675,400 |
2017/02/27 | 598 | 604 | 588 | 591 | 5,609,600 |
2017/02/24 | 605 | 616 | 600 | 605 | 5,527,300 |
2017/02/23 | 615 | 615 | 602 | 614 | 3,184,200 |
2017/02/22 | 625 | 627 | 614 | 615 | 3,504,900 |
2017/02/21 | 610 | 620 | 609 | 620 | 3,006,600 |
2017/02/20 | 606 | 617 | 599 | 614 | 2,785,400 |
2017/02/17 | 617 | 622 | 608 | 614 | 3,870,800 |
2017/02/16 | 616 | 628 | 616 | 625 | 4,472,800 |
2017/02/15 | 618 | 626 | 616 | 619 | 4,365,600 |
2017/02/14 | 628 | 631 | 607 | 608 | 4,074,500 |
2017/02/13 | 636 | 642 | 624 | 628 | 5,184,900 |
2017/02/10 | 618 | 630 | 611 | 628 | 5,161,900 |
2017/02/09 | 613 | 617 | 601 | 601 | 6,145,700 |
2017/02/08 | 612 | 623 | 610 | 623 | 5,201,300 |
2017/02/07 | 593 | 609 | 589 | 605 | 4,733,600 |
2017/02/06 | 618 | 618 | 596 | 597 | 4,987,400 |
2017/02/03 | 585 | 612 | 579 | 600 | 5,436,400 |
2017/02/02 | 599 | 600 | 577 | 580 | 3,628,200 |
2017/02/01 | 590 | 601 | 585 | 599 | 3,219,200 |
2017/01/31 | 605 | 610 | 597 | 598 | 6,390,700 |
2017/01/30 | 621 | 625 | 616 | 623 | 4,066,900 |
2017/01/27 | 615 | 637 | 615 | 627 | 8,065,900 |
2017/01/26 | 590 | 609 | 589 | 607 | 5,290,900 |
2017/01/25 | 577 | 580 | 572 | 578 | 3,552,400 |
2017/01/24 | 566 | 566 | 555 | 560 | 2,362,300 |
2017/01/23 | 577 | 584 | 570 | 570 | 3,211,600 |
2017/01/20 | 581 | 591 | 576 | 586 | 4,181,100 |
2017/01/19 | 578 | 582 | 574 | 581 | 4,400,500 |
2017/01/18 | 556 | 565 | 533 | 563 | 8,154,600 |
2017/01/17 | 563 | 568 | 552 | 564 | 3,053,100 |
2017/01/16 | 569 | 574 | 561 | 565 | 3,509,800 |
2017/01/13 | 571 | 579 | 569 | 575 | 3,156,600 |
2017/01/12 | 580 | 583 | 568 | 572 | 4,374,100 |
2017/01/11 | 562 | 574 | 562 | 571 | 2,893,000 |
2017/01/10 | 578 | 578 | 561 | 562 | 4,690,700 |
2017/01/06 | 574 | 580 | 566 | 578 | 3,096,900 |
2017/01/05 | 583 | 588 | 574 | 581 | 2,707,800 |
2017/01/04 | 567 | 584 | 566 | 583 | 4,328,400 |