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
2019/12/30 456 457 449 452 2,602,600
2019/12/27 457 464 454 462 2,320,000
2019/12/26 448 453 448 452 1,362,200
2019/12/25 454 455 449 449 1,498,900
2019/12/24 458 459 453 454 1,830,400
2019/12/23 457 459 451 454 1,928,100
2019/12/20 460 460 453 454 3,030,700
2019/12/19 457 461 457 458 1,929,000
2019/12/18 464 466 457 459 2,787,100
2019/12/17 462 463 458 461 3,023,700
2019/12/16 461 462 455 458 2,268,800
2019/12/13 463 468 458 461 6,020,500
2019/12/12 456 457 449 450 2,532,200
2019/12/11 454 454 447 452 2,851,600
2019/12/10 454 455 447 450 2,199,300
2019/12/09 455 456 451 455 3,349,000
2019/12/06 445 448 443 446 2,756,200
2019/12/05 446 449 444 446 2,555,400
2019/12/04 438 443 430 442 3,030,400
2019/12/03 439 447 437 445 2,529,300
2019/12/02 444 448 444 447 1,683,000
2019/11/29 443 447 441 444 1,941,600
2019/11/28 447 449 443 445 1,059,900
2019/11/27 443 447 441 445 2,479,500
2019/11/26 447 449 442 442 2,833,300
2019/11/25 451 453 445 448 1,628,600
2019/11/22 445 447 442 444 1,900,000
2019/11/21 440 448 436 445 2,585,700
2019/11/20 450 451 442 445 2,857,600
2019/11/19 451 455 449 450 3,353,400
2019/11/18 455 459 455 458 2,698,500
2019/11/15 445 456 444 455 4,089,000
2019/11/14 454 454 442 443 3,579,900
2019/11/13 456 457 450 452 3,596,400
2019/11/12 462 465 446 454 6,043,000
2019/11/11 472 477 468 470 5,229,400
2019/11/08 464 467 459 462 3,726,600
2019/11/07 458 460 454 456 3,062,400
2019/11/06 462 463 457 460 3,297,100
2019/11/05 458 460 451 457 3,533,600
2019/11/01 438 448 438 448 3,729,400
2019/10/31 446 448 436 446 5,889,300
2019/10/30 447 451 442 445 9,257,000
2019/10/29 444 450 441 441 4,055,600
2019/10/28 439 440 436 437 2,581,000
2019/10/25 436 439 433 434 2,633,700
2019/10/24 432 437 431 435 2,737,600
2019/10/23 430 432 425 429 3,373,600
2019/10/21 419 425 417 422 2,198,500
2019/10/18 419 421 417 418 2,143,800
2019/10/17 421 421 414 416 2,066,900
2019/10/16 426 431 418 420 4,094,500
2019/10/15 421 422 416 419 3,029,800
2019/10/11 410 412 407 410 2,852,900
2019/10/10 403 405 397 404 2,474,300
2019/10/09 403 408 402 407 2,465,400
2019/10/08 414 416 409 409 2,446,400
2019/10/07 407 412 404 409 2,274,100
2019/10/04 407 412 405 410 1,746,700
2019/10/03 410 413 408 413 2,832,700
2019/10/02 414 425 413 421 3,376,500
2019/10/01 412 419 411 415 2,571,700
2019/09/30 417 418 411 414 3,081,000
2019/09/27 419 420 410 418 4,114,700
2019/09/26 433 434 429 431 4,263,700
2019/09/25 419 426 417 425 2,307,800
2019/09/24 420 428 419 423 2,363,900
2019/09/20 422 423 414 421 4,415,600
2019/09/19 424 430 417 420 2,892,800
2019/09/18 425 426 418 419 3,037,600
2019/09/17 419 431 417 427 3,876,900
2019/09/13 424 425 411 421 6,681,500
2019/09/12 425 429 416 419 5,033,100
2019/09/11 411 429 406 420 8,874,500
2019/09/10 389 400 389 395 5,285,600
2019/09/09 380 381 375 378 1,963,200
2019/09/06 380 381 377 379 3,489,000
2019/09/05 369 379 367 375 4,824,700
2019/09/04 368 368 359 363 2,597,200
2019/09/03 360 368 360 366 2,263,500
2019/09/02 361 364 360 361 1,144,100
2019/08/30 364 365 363 365 2,706,700
2019/08/29 353 360 352 359 2,642,200
2019/08/28 354 357 352 354 2,310,500
2019/08/27 358 360 353 357 4,423,400
2019/08/26 346 352 346 350 3,264,300
2019/08/23 356 357 353 356 2,727,700
2019/08/22 354 356 352 354 3,491,100
2019/08/21 347 350 345 350 2,048,600
2019/08/20 352 355 350 354 1,915,400
2019/08/19 354 355 350 352 1,752,100
2019/08/16 346 350 344 350 2,597,400
2019/08/15 350 353 346 351 3,969,900
2019/08/14 365 365 356 358 2,876,800
2019/08/13 361 361 355 360 3,469,000
2019/08/09 378 379 367 367 2,943,500
2019/08/08 370 374 366 371 2,564,000
2019/08/07 363 375 362 372 5,259,000
2019/08/06 351 368 349 366 4,974,200
2019/08/05 369 369 360 366 4,374,000
2019/08/02 377 379 372 373 3,785,400
2019/08/01 389 392 386 387 3,934,700
2019/07/31 385 388 383 385 4,509,200
2019/07/30 394 398 390 390 5,411,300
2019/07/29 397 398 392 394 5,007,000
2019/07/26 398 400 394 397 4,917,700
2019/07/25 403 404 400 402 3,032,800
2019/07/24 405 408 404 405 2,824,000
2019/07/23 402 406 401 403 3,821,900
2019/07/22 404 406 401 404 3,272,000
2019/07/19 399 405 397 402 2,925,100
2019/07/18 406 407 396 399 5,938,500
2019/07/17 414 414 408 409 3,940,800
2019/07/16 419 420 413 415 2,054,900
2019/07/12 422 424 415 419 2,442,400
2019/07/11 418 421 415 419 3,238,500
2019/07/10 421 426 419 422 4,606,300
2019/07/09 417 420 414 417 3,299,400
2019/07/08 420 421 415 417 3,224,600
2019/07/05 415 418 415 416 2,093,500
2019/07/04 412 416 411 414 2,071,400
2019/07/03 407 410 404 409 3,350,600
2019/07/02 410 411 407 411 2,684,500
2019/07/01 409 415 409 412 3,617,900
2019/06/28 401 403 397 401 3,305,500
2019/06/27 398 405 397 404 3,493,800
2019/06/26 391 397 390 392 3,547,300
2019/06/25 397 400 393 395 3,399,500
2019/06/24 396 400 396 399 3,489,700
2019/06/21 402 403 392 394 8,222,700
2019/06/20 403 407 402 404 2,606,300
2019/06/19 398 405 398 400 4,282,700
2019/06/18 398 400 395 397 5,138,600
2019/06/17 400 402 395 395 5,372,100
2019/06/14 400 402 397 400 5,858,900
2019/06/13 406 409 402 407 4,803,600
2019/06/12 413 413 409 409 3,388,300
2019/06/11 410 415 409 413 3,020,900
2019/06/10 409 410 404 406 4,178,900
2019/06/07 410 410 400 407 5,518,300
2019/06/06 415 419 414 415 2,982,300
2019/06/05 420 430 418 422 3,808,600
2019/06/04 410 413 407 410 4,738,700
2019/06/03 410 411 402 406 4,444,000
2019/05/31 419 420 415 416 4,370,400
2019/05/30 418 425 418 424 2,403,800
2019/05/29 420 423 416 420 3,315,800
2019/05/28 426 432 425 427 6,034,800
2019/05/27 429 429 422 426 2,087,400
2019/05/24 418 427 415 425 3,769,500
2019/05/23 428 429 421 424 2,584,900
2019/05/22 428 433 426 429 3,372,100
2019/05/21 420 431 419 429 3,984,100
2019/05/20 415 421 412 420 2,977,800
2019/05/17 412 417 406 411 4,097,500
2019/05/16 403 411 402 408 5,502,700
2019/05/15 408 408 395 401 5,200,100
2019/05/14 402 403 392 403 4,196,000
2019/05/13 403 410 403 409 3,274,500
2019/05/10 405 411 402 407 5,688,600
2019/05/09 405 406 399 401 3,503,600
2019/05/08 414 414 405 409 4,842,000
2019/05/07 426 430 416 420 5,101,000
2019/04/26 428 433 426 432 3,683,700
2019/04/25 427 433 423 433 3,668,800
2019/04/24 442 443 426 430 4,243,500
2019/04/23 440 448 440 445 3,238,900
2019/04/22 437 440 431 438 2,006,500
2019/04/19 443 444 437 438 1,830,300
2019/04/18 444 451 441 443 2,769,200
2019/04/17 444 447 441 445 3,054,900
2019/04/16 436 439 432 437 3,678,000
2019/04/15 450 451 441 444 3,070,100
2019/04/12 442 442 433 434 2,530,600
2019/04/11 440 441 431 437 3,108,600
2019/04/10 438 443 437 443 1,490,100
2019/04/09 444 447 441 445 2,121,400
2019/04/08 452 452 445 448 2,280,400
2019/04/05 446 452 445 449 2,513,800
2019/04/04 450 452 446 450 2,700,900
2019/04/03 450 454 447 449 4,049,600
2019/04/02 449 451 443 448 3,098,700
2019/04/01 435 447 434 441 4,404,900
2019/03/29 432 433 424 427 3,203,600
2019/03/28 433 433 423 428 4,282,500
2019/03/27 429 433 418 431 4,816,900
2019/03/26 429 444 425 441 6,033,200
2019/03/25 428 430 419 423 4,125,100
2019/03/22 436 437 430 436 3,428,500
2019/03/20 444 445 436 436 2,831,800
2019/03/19 439 442 435 440 2,967,900
2019/03/18 444 444 437 441 2,878,100
2019/03/15 435 441 434 439 5,171,800
2019/03/14 441 444 429 430 3,036,200
2019/03/13 430 439 428 431 4,435,000
2019/03/12 429 438 425 434 4,616,600
2019/03/11 420 426 416 423 3,756,300
2019/03/08 436 436 419 421 8,950,100
2019/03/07 441 442 432 437 5,833,800
2019/03/06 449 450 446 447 3,320,600
2019/03/05 447 451 445 451 3,781,200
2019/03/04 454 455 445 449 3,506,400
2019/03/01 455 458 447 449 5,033,800
2019/02/28 451 454 448 451 5,291,100
2019/02/27 453 457 451 452 2,918,600
2019/02/26 463 464 451 452 4,615,700
2019/02/25 459 463 456 462 3,203,300
2019/02/22 453 455 448 454 2,341,500
2019/02/21 457 458 447 456 2,659,700
2019/02/20 453 459 452 457 2,300,500
2019/02/19 457 458 452 453 2,805,900
2019/02/18 453 457 450 454 3,425,500
2019/02/15 442 443 434 440 3,988,900
2019/02/14 450 451 444 447 3,768,300
2019/02/13 455 461 448 455 4,263,100
2019/02/12 429 444 425 440 5,634,100
2019/02/08 438 439 426 429 6,644,700
2019/02/07 445 448 438 441 5,525,600
2019/02/06 446 454 444 445 2,942,600
2019/02/05 440 444 438 443 3,579,400
2019/02/04 445 449 441 442 4,047,000
2019/02/01 446 450 441 442 3,797,500
2019/01/31 447 454 446 448 3,780,700
2019/01/30 444 449 437 439 5,945,400
2019/01/29 447 451 441 445 5,415,300
2019/01/28 450 455 446 449 3,772,100
2019/01/25 447 453 445 450 3,347,800
2019/01/24 446 452 444 449 2,663,300
2019/01/23 448 457 446 450 2,937,300
2019/01/22 454 455 446 452 3,198,500
2019/01/21 453 458 450 453 2,728,600
2019/01/18 446 455 445 450 3,170,100
2019/01/17 446 449 443 446 3,132,800
2019/01/16 441 447 438 444 4,078,500
2019/01/15 435 443 432 441 5,364,900
2019/01/11 428 434 427 434 10,221,400
2019/01/10 431 433 422 425 9,870,800
2019/01/09 435 445 433 443 4,263,400
2019/01/08 429 432 424 427 6,364,000
2019/01/07 439 444 427 427 4,242,100
2019/01/04 414 433 413 431 5,933,600

このページの先頭へ