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 |
---|---|---|---|---|---|
2018/12/28 | 417 | 427 | 412 | 422 | 5,114,600 |
2018/12/27 | 418 | 427 | 414 | 425 | 6,985,100 |
2018/12/26 | 404 | 411 | 401 | 407 | 6,309,600 |
2018/12/25 | 397 | 403 | 394 | 401 | 6,263,000 |
2018/12/21 | 427 | 429 | 417 | 421 | 7,180,200 |
2018/12/20 | 436 | 443 | 430 | 435 | 8,506,200 |
2018/12/19 | 452 | 453 | 435 | 437 | 6,702,300 |
2018/12/18 | 453 | 462 | 450 | 452 | 7,188,300 |
2018/12/17 | 488 | 493 | 472 | 473 | 3,743,100 |
2018/12/14 | 481 | 485 | 473 | 480 | 8,795,100 |
2018/12/13 | 481 | 493 | 476 | 489 | 4,533,900 |
2018/12/12 | 465 | 482 | 465 | 476 | 6,185,600 |
2018/12/11 | 473 | 476 | 453 | 463 | 5,976,200 |
2018/12/10 | 481 | 485 | 471 | 475 | 4,569,200 |
2018/12/07 | 498 | 503 | 493 | 494 | 5,235,900 |
2018/12/06 | 508 | 509 | 498 | 501 | 4,912,900 |
2018/12/05 | 518 | 518 | 505 | 510 | 4,342,500 |
2018/12/04 | 543 | 548 | 526 | 528 | 3,239,700 |
2018/12/03 | 540 | 549 | 537 | 543 | 3,009,600 |
2018/11/30 | 531 | 539 | 526 | 533 | 4,332,000 |
2018/11/29 | 530 | 536 | 529 | 532 | 3,681,500 |
2018/11/28 | 518 | 524 | 516 | 519 | 2,988,500 |
2018/11/27 | 512 | 522 | 509 | 518 | 3,164,700 |
2018/11/26 | 501 | 510 | 498 | 505 | 3,330,700 |
2018/11/22 | 498 | 503 | 495 | 500 | 3,076,100 |
2018/11/21 | 493 | 498 | 489 | 496 | 3,842,100 |
2018/11/20 | 492 | 509 | 490 | 509 | 3,336,100 |
2018/11/19 | 523 | 523 | 489 | 497 | 6,937,000 |
2018/11/16 | 516 | 528 | 516 | 526 | 3,574,100 |
2018/11/15 | 522 | 522 | 512 | 516 | 3,753,700 |
2018/11/14 | 517 | 533 | 515 | 528 | 4,626,100 |
2018/11/13 | 500 | 515 | 497 | 514 | 4,046,900 |
2018/11/12 | 524 | 526 | 499 | 512 | 5,402,100 |
2018/11/09 | 545 | 549 | 540 | 543 | 1,983,600 |
2018/11/08 | 537 | 545 | 535 | 542 | 2,245,700 |
2018/11/07 | 536 | 549 | 521 | 525 | 3,524,400 |
2018/11/06 | 526 | 534 | 526 | 532 | 1,810,600 |
2018/11/05 | 516 | 530 | 514 | 525 | 2,749,400 |
2018/11/02 | 524 | 527 | 511 | 522 | 3,719,600 |
2018/11/01 | 518 | 530 | 516 | 526 | 3,131,200 |
2018/10/31 | 517 | 522 | 511 | 518 | 3,766,500 |
2018/10/30 | 499 | 519 | 498 | 511 | 11,399,200 |
2018/10/29 | 500 | 504 | 491 | 496 | 2,580,400 |
2018/10/26 | 491 | 501 | 485 | 496 | 4,619,200 |
2018/10/25 | 491 | 499 | 486 | 492 | 3,615,000 |
2018/10/24 | 524 | 525 | 506 | 507 | 3,272,400 |
2018/10/23 | 528 | 532 | 519 | 520 | 2,478,400 |
2018/10/22 | 525 | 539 | 524 | 534 | 1,964,700 |
2018/10/19 | 532 | 537 | 529 | 535 | 2,108,000 |
2018/10/18 | 545 | 553 | 539 | 542 | 2,447,100 |
2018/10/17 | 546 | 547 | 537 | 542 | 3,810,200 |
2018/10/16 | 530 | 542 | 530 | 538 | 2,719,600 |
2018/10/15 | 536 | 542 | 528 | 534 | 3,527,100 |
2018/10/12 | 537 | 546 | 534 | 544 | 5,339,800 |
2018/10/11 | 537 | 549 | 530 | 537 | 4,984,100 |
2018/10/10 | 554 | 568 | 553 | 562 | 3,958,500 |
2018/10/09 | 569 | 574 | 550 | 553 | 5,741,500 |
2018/10/05 | 567 | 584 | 567 | 578 | 4,523,800 |
2018/10/04 | 565 | 572 | 560 | 568 | 5,004,000 |
2018/10/03 | 564 | 574 | 556 | 557 | 3,519,700 |
2018/10/02 | 563 | 570 | 558 | 563 | 3,589,500 |
2018/10/01 | 553 | 559 | 547 | 556 | 3,065,900 |
2018/09/28 | 561 | 571 | 557 | 557 | 5,882,200 |
2018/09/27 | 558 | 567 | 555 | 560 | 3,160,900 |
2018/09/26 | 559 | 564 | 550 | 559 | 4,203,300 |
2018/09/25 | 570 | 573 | 561 | 567 | 4,769,000 |
2018/09/21 | 570 | 578 | 565 | 570 | 6,532,200 |
2018/09/20 | 560 | 568 | 552 | 564 | 5,129,100 |
2018/09/19 | 551 | 551 | 543 | 547 | 3,883,500 |
2018/09/18 | 524 | 543 | 524 | 541 | 4,292,200 |
2018/09/14 | 520 | 526 | 519 | 525 | 6,454,300 |
2018/09/13 | 512 | 521 | 508 | 517 | 3,342,700 |
2018/09/12 | 513 | 516 | 502 | 505 | 3,917,300 |
2018/09/11 | 515 | 516 | 508 | 514 | 2,998,800 |
2018/09/10 | 501 | 516 | 499 | 511 | 2,996,300 |
2018/09/07 | 507 | 508 | 497 | 502 | 3,601,500 |
2018/09/06 | 508 | 516 | 506 | 512 | 3,580,600 |
2018/09/05 | 509 | 512 | 503 | 506 | 4,779,600 |
2018/09/04 | 527 | 528 | 510 | 511 | 4,293,900 |
2018/09/03 | 528 | 532 | 520 | 524 | 3,388,600 |
2018/08/31 | 534 | 537 | 531 | 533 | 5,161,200 |
2018/08/30 | 552 | 556 | 543 | 545 | 3,172,200 |
2018/08/29 | 534 | 554 | 534 | 552 | 3,995,500 |
2018/08/28 | 541 | 545 | 532 | 532 | 3,766,800 |
2018/08/27 | 530 | 543 | 527 | 537 | 3,032,400 |
2018/08/24 | 523 | 527 | 519 | 524 | 2,354,000 |
2018/08/23 | 525 | 525 | 516 | 518 | 2,831,100 |
2018/08/22 | 529 | 532 | 523 | 524 | 2,801,500 |
2018/08/21 | 531 | 538 | 529 | 535 | 1,827,800 |
2018/08/20 | 534 | 539 | 533 | 536 | 1,954,200 |
2018/08/17 | 534 | 543 | 529 | 537 | 2,454,800 |
2018/08/16 | 521 | 536 | 516 | 535 | 3,222,600 |
2018/08/15 | 543 | 544 | 524 | 530 | 3,508,000 |
2018/08/14 | 538 | 540 | 531 | 539 | 4,016,800 |
2018/08/13 | 551 | 554 | 525 | 537 | 5,731,900 |
2018/08/10 | 560 | 565 | 556 | 561 | 4,554,200 |
2018/08/09 | 560 | 564 | 556 | 560 | 2,453,000 |
2018/08/08 | 558 | 566 | 555 | 559 | 3,909,800 |
2018/08/07 | 565 | 567 | 550 | 560 | 4,180,200 |
2018/08/06 | 574 | 576 | 555 | 564 | 5,390,100 |
2018/08/03 | 601 | 607 | 593 | 594 | 3,043,500 |
2018/08/02 | 616 | 622 | 602 | 608 | 3,499,100 |
2018/08/01 | 605 | 616 | 596 | 614 | 6,593,800 |
2018/07/31 | 625 | 644 | 597 | 600 | 10,743,500 |
2018/07/30 | 623 | 631 | 616 | 627 | 6,478,000 |
2018/07/27 | 609 | 626 | 606 | 615 | 4,703,000 |
2018/07/26 | 609 | 610 | 595 | 599 | 3,873,100 |
2018/07/25 | 596 | 613 | 593 | 605 | 6,251,900 |
2018/07/24 | 586 | 613 | 580 | 586 | 9,227,000 |
2018/07/23 | 569 | 583 | 568 | 576 | 6,842,200 |
2018/07/20 | 546 | 558 | 543 | 550 | 6,597,300 |
2018/07/19 | 531 | 543 | 528 | 541 | 3,767,000 |
2018/07/18 | 525 | 533 | 524 | 526 | 4,895,600 |
2018/07/17 | 506 | 523 | 502 | 518 | 7,678,700 |
2018/07/13 | 535 | 535 | 500 | 504 | 12,481,000 |
2018/07/12 | 555 | 560 | 551 | 551 | 2,826,000 |
2018/07/11 | 547 | 553 | 542 | 551 | 3,999,200 |
2018/07/10 | 552 | 559 | 550 | 551 | 2,554,900 |
2018/07/09 | 544 | 550 | 542 | 545 | 1,944,000 |
2018/07/06 | 534 | 544 | 532 | 542 | 4,875,300 |
2018/07/05 | 536 | 537 | 523 | 526 | 5,082,800 |
2018/07/04 | 538 | 543 | 533 | 535 | 4,570,400 |
2018/07/03 | 556 | 556 | 535 | 540 | 8,059,300 |
2018/07/02 | 560 | 560 | 549 | 553 | 4,558,500 |
2018/06/29 | 564 | 567 | 563 | 564 | 5,501,100 |
2018/06/28 | 565 | 567 | 559 | 561 | 5,108,900 |
2018/06/27 | 575 | 575 | 562 | 564 | 4,561,300 |
2018/06/26 | 558 | 582 | 555 | 580 | 3,949,200 |
2018/06/25 | 573 | 576 | 567 | 568 | 3,399,500 |
2018/06/22 | 561 | 575 | 556 | 571 | 5,817,600 |
2018/06/21 | 596 | 598 | 583 | 584 | 4,065,800 |
2018/06/20 | 610 | 611 | 591 | 602 | 5,485,300 |
2018/06/19 | 619 | 629 | 616 | 617 | 3,508,400 |
2018/06/18 | 633 | 634 | 621 | 625 | 2,626,500 |
2018/06/15 | 656 | 657 | 638 | 641 | 4,186,400 |
2018/06/14 | 640 | 659 | 638 | 652 | 5,082,100 |
2018/06/13 | 637 | 646 | 633 | 642 | 2,327,400 |
2018/06/12 | 638 | 640 | 631 | 636 | 2,363,400 |
2018/06/11 | 630 | 632 | 621 | 631 | 1,636,300 |
2018/06/08 | 629 | 636 | 626 | 631 | 3,730,600 |
2018/06/07 | 635 | 641 | 633 | 634 | 2,283,600 |
2018/06/06 | 633 | 634 | 625 | 625 | 2,550,500 |
2018/06/05 | 640 | 646 | 634 | 638 | 2,411,700 |
2018/06/04 | 621 | 641 | 617 | 638 | 3,940,300 |
2018/06/01 | 607 | 623 | 602 | 615 | 4,820,000 |
2018/05/31 | 607 | 617 | 601 | 613 | 12,355,200 |
2018/05/30 | 598 | 605 | 596 | 601 | 3,306,700 |
2018/05/29 | 622 | 625 | 613 | 616 | 2,201,400 |
2018/05/28 | 621 | 622 | 614 | 621 | 1,992,100 |
2018/05/25 | 626 | 631 | 622 | 623 | 2,938,500 |
2018/05/24 | 625 | 633 | 621 | 626 | 3,414,400 |
2018/05/23 | 632 | 639 | 624 | 627 | 2,651,600 |
2018/05/22 | 642 | 644 | 636 | 640 | 2,016,500 |
2018/05/21 | 646 | 648 | 636 | 639 | 2,720,400 |
2018/05/18 | 658 | 659 | 648 | 652 | 2,669,400 |
2018/05/17 | 653 | 658 | 650 | 654 | 2,086,300 |
2018/05/16 | 641 | 659 | 640 | 655 | 5,055,600 |
2018/05/15 | 628 | 640 | 628 | 631 | 4,035,700 |
2018/05/14 | 626 | 626 | 611 | 624 | 3,100,600 |
2018/05/11 | 626 | 634 | 624 | 633 | 2,430,700 |
2018/05/10 | 628 | 636 | 625 | 626 | 2,603,100 |
2018/05/09 | 626 | 626 | 616 | 622 | 2,717,300 |
2018/05/08 | 612 | 628 | 612 | 623 | 2,666,300 |
2018/05/07 | 623 | 624 | 609 | 614 | 2,102,000 |
2018/05/02 | 621 | 623 | 615 | 619 | 2,692,300 |
2018/05/01 | 619 | 626 | 609 | 613 | 3,808,200 |
2018/04/27 | 640 | 643 | 631 | 637 | 3,938,900 |
2018/04/26 | 643 | 646 | 630 | 634 | 4,733,700 |
2018/04/25 | 619 | 640 | 614 | 638 | 4,699,000 |
2018/04/24 | 626 | 630 | 621 | 627 | 4,051,100 |
2018/04/23 | 622 | 628 | 618 | 618 | 3,639,100 |
2018/04/20 | 627 | 632 | 612 | 616 | 4,109,300 |
2018/04/19 | 630 | 636 | 619 | 620 | 4,488,800 |
2018/04/18 | 618 | 630 | 616 | 629 | 5,647,300 |
2018/04/17 | 619 | 622 | 612 | 615 | 3,794,700 |
2018/04/16 | 611 | 622 | 610 | 615 | 2,619,600 |
2018/04/13 | 600 | 611 | 599 | 609 | 3,270,000 |
2018/04/12 | 586 | 595 | 582 | 593 | 2,896,400 |
2018/04/11 | 604 | 604 | 588 | 591 | 2,621,900 |
2018/04/10 | 596 | 599 | 585 | 596 | 3,882,800 |
2018/04/09 | 585 | 603 | 584 | 601 | 4,027,500 |
2018/04/06 | 580 | 592 | 580 | 587 | 3,893,000 |
2018/04/05 | 581 | 597 | 577 | 589 | 3,841,300 |
2018/04/04 | 571 | 577 | 565 | 574 | 3,440,300 |
2018/04/03 | 570 | 576 | 568 | 574 | 2,990,300 |
2018/04/02 | 584 | 589 | 576 | 576 | 2,542,300 |
2018/03/30 | 600 | 600 | 584 | 587 | 3,239,400 |
2018/03/29 | 593 | 599 | 587 | 593 | 3,381,800 |
2018/03/28 | 584 | 590 | 575 | 587 | 3,761,000 |
2018/03/27 | 579 | 595 | 578 | 593 | 3,741,000 |
2018/03/26 | 561 | 572 | 560 | 572 | 3,522,100 |
2018/03/23 | 574 | 580 | 562 | 567 | 4,875,800 |
2018/03/22 | 589 | 601 | 589 | 600 | 2,974,900 |
2018/03/20 | 577 | 590 | 576 | 584 | 1,915,900 |
2018/03/19 | 581 | 587 | 579 | 582 | 2,723,600 |
2018/03/16 | 601 | 601 | 589 | 590 | 5,147,900 |
2018/03/15 | 588 | 599 | 587 | 597 | 3,455,200 |
2018/03/14 | 603 | 606 | 590 | 591 | 5,619,600 |
2018/03/13 | 615 | 616 | 600 | 608 | 3,690,200 |
2018/03/12 | 602 | 610 | 598 | 605 | 3,220,700 |
2018/03/09 | 599 | 608 | 590 | 593 | 5,621,100 |
2018/03/08 | 602 | 606 | 589 | 591 | 3,753,700 |
2018/03/07 | 601 | 607 | 593 | 594 | 4,012,500 |
2018/03/06 | 604 | 621 | 604 | 611 | 4,450,100 |
2018/03/05 | 591 | 598 | 586 | 596 | 3,689,600 |
2018/03/02 | 599 | 606 | 594 | 598 | 3,619,400 |
2018/03/01 | 620 | 620 | 606 | 609 | 3,565,700 |
2018/02/28 | 642 | 643 | 623 | 626 | 5,197,100 |
2018/02/27 | 642 | 646 | 633 | 642 | 3,985,700 |
2018/02/26 | 636 | 637 | 629 | 633 | 2,091,800 |
2018/02/23 | 620 | 630 | 615 | 628 | 3,133,000 |
2018/02/22 | 611 | 623 | 610 | 621 | 3,953,000 |
2018/02/21 | 617 | 622 | 614 | 617 | 2,354,000 |
2018/02/20 | 622 | 622 | 609 | 617 | 2,824,300 |
2018/02/19 | 620 | 631 | 616 | 629 | 3,123,100 |
2018/02/16 | 607 | 614 | 601 | 611 | 2,738,300 |
2018/02/15 | 599 | 609 | 598 | 604 | 3,370,400 |
2018/02/14 | 596 | 599 | 586 | 589 | 4,976,900 |
2018/02/13 | 611 | 614 | 592 | 594 | 5,120,900 |
2018/02/09 | 609 | 612 | 600 | 606 | 5,378,600 |
2018/02/08 | 627 | 640 | 627 | 629 | 4,997,500 |
2018/02/07 | 646 | 657 | 629 | 630 | 6,222,000 |
2018/02/06 | 634 | 643 | 616 | 635 | 8,468,700 |
2018/02/05 | 670 | 679 | 655 | 662 | 5,807,100 |
2018/02/02 | 670 | 682 | 666 | 678 | 4,590,100 |
2018/02/01 | 671 | 699 | 668 | 690 | 5,211,300 |
2018/01/31 | 667 | 676 | 661 | 661 | 4,775,500 |
2018/01/30 | 675 | 677 | 664 | 669 | 4,918,600 |
2018/01/29 | 664 | 670 | 660 | 668 | 3,806,100 |
2018/01/26 | 662 | 668 | 656 | 662 | 3,760,500 |
2018/01/25 | 662 | 670 | 659 | 664 | 4,941,300 |
2018/01/24 | 681 | 684 | 667 | 672 | 3,766,700 |
2018/01/23 | 678 | 689 | 672 | 688 | 4,530,800 |
2018/01/22 | 679 | 680 | 670 | 675 | 5,866,600 |
2018/01/19 | 702 | 703 | 687 | 689 | 3,538,700 |
2018/01/18 | 715 | 716 | 694 | 696 | 4,941,200 |
2018/01/17 | 710 | 712 | 698 | 709 | 4,216,700 |
2018/01/16 | 728 | 729 | 720 | 724 | 2,528,000 |
2018/01/15 | 723 | 729 | 716 | 729 | 2,833,400 |
2018/01/12 | 720 | 730 | 715 | 720 | 5,178,200 |
2018/01/11 | 725 | 728 | 712 | 721 | 4,334,200 |
2018/01/10 | 729 | 740 | 725 | 726 | 4,638,300 |
2018/01/09 | 732 | 734 | 717 | 725 | 3,759,900 |
2018/01/05 | 718 | 719 | 706 | 719 | 3,238,100 |
2018/01/04 | 693 | 708 | 692 | 708 | 4,285,200 |