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
2021/12/30 419 420 416 418 2,458,100
2021/12/29 419 426 419 422 2,239,000
2021/12/28 420 422 418 422 2,016,100
2021/12/27 421 421 417 419 1,292,200
2021/12/24 423 425 419 419 1,384,500
2021/12/23 421 422 418 422 1,391,700
2021/12/22 423 424 415 417 1,995,200
2021/12/21 423 425 420 420 1,975,700
2021/12/20 419 422 414 415 2,938,600
2021/12/17 433 435 426 430 2,729,700
2021/12/16 429 433 425 432 3,160,000
2021/12/15 422 427 422 424 2,563,400
2021/12/14 416 424 416 422 2,200,300
2021/12/13 426 427 420 420 2,062,800
2021/12/10 428 429 423 423 2,842,700
2021/12/09 423 428 423 427 2,246,200
2021/12/08 433 436 430 431 2,517,600
2021/12/07 426 434 422 432 3,850,300
2021/12/06 426 430 423 423 2,499,500
2021/12/03 415 428 414 426 4,400,700
2021/12/02 408 414 407 411 3,442,200
2021/12/01 408 417 408 415 4,359,700
2021/11/30 421 426 413 413 5,409,600
2021/11/29 427 427 417 419 3,913,500
2021/11/26 441 442 434 437 3,504,800
2021/11/25 442 448 441 447 1,886,700
2021/11/24 442 446 439 442 2,785,400
2021/11/22 431 439 430 436 2,462,600
2021/11/19 439 440 432 439 3,104,100
2021/11/18 446 446 438 440 3,167,000
2021/11/17 454 454 446 447 2,730,000
2021/11/16 450 455 449 452 3,342,100
2021/11/15 454 459 450 450 2,753,100
2021/11/12 460 462 450 458 3,986,100
2021/11/11 448 452 445 447 2,549,600
2021/11/10 449 451 443 446 2,556,900
2021/11/09 457 461 448 448 1,997,700
2021/11/08 463 464 454 455 1,896,600
2021/11/05 458 459 455 458 2,709,800
2021/11/04 460 467 458 465 2,871,800
2021/11/02 456 464 454 456 2,540,900
2021/11/01 461 465 457 461 3,062,200
2021/10/29 450 455 448 453 3,111,400
2021/10/28 454 458 448 453 11,079,400
2021/10/27 463 465 454 459 3,352,100
2021/10/26 461 468 459 465 2,868,500
2021/10/25 465 470 463 463 2,491,200
2021/10/22 468 471 464 467 3,757,200
2021/10/21 477 480 470 473 2,882,000
2021/10/20 467 480 466 474 3,884,500
2021/10/19 466 468 460 462 2,577,000
2021/10/18 468 470 464 468 2,172,600
2021/10/15 462 468 459 466 3,511,700
2021/10/14 459 462 451 458 4,574,500
2021/10/13 469 469 463 466 2,513,700
2021/10/12 470 474 466 471 2,871,100
2021/10/11 470 477 468 473 4,540,600
2021/10/08 467 471 459 465 5,614,200
2021/10/07 459 464 453 460 5,094,900
2021/10/06 452 459 447 456 6,022,000
2021/10/05 440 448 440 444 4,671,800
2021/10/04 441 447 437 440 3,927,500
2021/10/01 439 441 430 435 5,389,600
2021/09/30 450 454 442 442 5,727,500
2021/09/29 444 453 444 451 5,719,000
2021/09/28 459 464 454 462 4,063,300
2021/09/27 454 457 452 456 3,594,500
2021/09/24 453 455 446 450 4,291,700
2021/09/22 440 442 435 438 3,064,200
2021/09/21 440 446 438 444 3,824,700
2021/09/17 459 460 453 456 5,740,500
2021/09/16 458 459 451 454 4,174,300
2021/09/15 457 457 449 453 3,900,600
2021/09/14 463 465 460 465 4,892,000
2021/09/13 451 460 446 460 4,616,500
2021/09/10 444 452 442 450 6,364,500
2021/09/09 441 445 440 443 3,384,500
2021/09/08 447 448 442 444 4,802,300
2021/09/07 444 446 442 444 4,330,100
2021/09/06 442 444 437 439 4,300,200
2021/09/03 432 442 430 441 5,385,200
2021/09/02 429 431 426 429 3,628,400
2021/09/01 425 430 425 429 3,801,300
2021/08/31 423 430 420 427 5,298,900
2021/08/30 429 431 424 429 3,287,500
2021/08/27 429 430 425 429 3,020,800
2021/08/26 427 432 425 431 3,565,900
2021/08/25 429 430 422 426 3,344,900
2021/08/24 429 433 427 429 3,461,900
2021/08/23 433 437 433 433 2,579,200
2021/08/20 427 431 427 429 2,862,700
2021/08/19 433 434 426 427 3,100,400
2021/08/18 436 437 433 435 1,926,700
2021/08/17 436 440 434 434 2,188,000
2021/08/16 436 437 428 435 4,053,400
2021/08/13 439 441 436 440 3,328,700
2021/08/12 438 439 433 435 3,574,400
2021/08/11 429 440 426 434 6,790,300
2021/08/10 424 426 417 422 3,454,200
2021/08/06 422 424 416 418 1,925,400
2021/08/05 419 424 416 422 4,070,800
2021/08/04 410 418 409 412 3,338,300
2021/08/03 404 417 402 411 4,501,500
2021/08/02 399 410 397 407 3,123,200
2021/07/30 398 399 392 392 3,405,300
2021/07/29 399 401 395 396 2,925,600
2021/07/28 395 401 395 397 2,441,500
2021/07/27 396 401 395 399 2,803,100
2021/07/26 392 397 391 392 2,304,600
2021/07/21 393 399 391 391 2,644,900
2021/07/20 387 391 386 388 4,120,800
2021/07/19 395 397 393 395 3,192,500
2021/07/16 403 407 401 406 3,018,200
2021/07/15 409 409 402 402 3,284,000
2021/07/14 401 410 400 408 3,575,100
2021/07/13 405 411 403 409 4,129,600
2021/07/12 405 405 399 401 3,960,200
2021/07/09 383 395 383 395 5,300,700
2021/07/08 397 399 393 393 3,956,900
2021/07/07 402 406 397 399 5,840,400
2021/07/06 418 418 412 414 2,786,700
2021/07/05 419 421 414 418 2,559,500
2021/07/02 414 419 413 418 4,075,200
2021/07/01 410 414 409 412 3,799,200
2021/06/30 414 416 407 407 5,048,000
2021/06/29 420 423 415 416 3,394,100
2021/06/28 430 432 425 427 3,536,900
2021/06/25 431 432 426 428 3,888,600
2021/06/24 423 427 417 427 3,937,800
2021/06/23 421 427 419 424 3,941,500
2021/06/22 417 426 416 423 5,738,000
2021/06/21 409 409 399 401 4,746,600
2021/06/18 415 419 412 414 5,210,100
2021/06/17 425 430 417 419 4,201,600
2021/06/16 415 421 414 417 3,208,000
2021/06/15 410 418 409 415 2,764,100
2021/06/14 407 413 401 410 4,273,800
2021/06/11 407 407 397 403 5,438,900
2021/06/10 405 412 403 409 3,154,300
2021/06/09 414 416 407 408 2,030,900
2021/06/08 415 420 412 417 2,295,600
2021/06/07 419 419 411 411 2,923,100
2021/06/04 421 423 412 414 2,372,700
2021/06/03 412 425 412 414 2,982,500
2021/06/02 412 421 410 415 4,327,700
2021/06/01 403 409 399 408 4,611,600
2021/05/31 413 414 400 401 3,793,200
2021/05/28 411 418 409 417 3,230,300
2021/05/27 409 415 402 403 9,940,900
2021/05/26 420 425 416 417 3,015,200
2021/05/25 424 429 423 424 3,005,100
2021/05/24 418 428 418 423 2,374,100
2021/05/21 423 424 416 417 2,676,100
2021/05/20 418 427 417 425 2,899,000
2021/05/19 422 431 418 421 3,832,600
2021/05/18 429 435 426 427 3,006,600
2021/05/17 424 430 418 423 2,534,400
2021/05/14 415 426 414 423 3,131,000
2021/05/13 426 430 408 410 5,867,600
2021/05/12 420 431 418 428 3,750,800
2021/05/11 432 435 423 424 4,393,900
2021/05/10 431 438 429 437 3,734,700
2021/05/07 431 438 429 431 3,582,400
2021/05/06 421 433 418 427 6,445,600
2021/04/30 415 418 409 410 3,092,100
2021/04/28 415 419 413 415 3,176,600
2021/04/27 410 415 407 413 3,324,200
2021/04/26 420 423 412 414 2,438,400
2021/04/23 414 418 413 417 2,121,600
2021/04/22 417 419 412 415 3,102,700
2021/04/21 409 416 408 412 4,259,100
2021/04/20 423 424 412 416 3,747,700
2021/04/19 423 429 419 425 2,276,200
2021/04/16 431 432 421 424 2,749,000
2021/04/15 433 437 427 430 2,381,200
2021/04/14 426 432 421 429 2,894,400
2021/04/13 431 436 430 431 2,409,300
2021/04/12 435 439 429 432 2,649,800
2021/04/09 433 437 430 431 3,882,000
2021/04/08 442 442 427 430 4,065,000
2021/04/07 441 445 436 442 2,853,200
2021/04/06 454 455 439 441 3,538,600
2021/04/05 449 460 449 455 2,784,900
2021/04/02 452 457 444 448 1,887,200
2021/04/01 445 455 444 449 4,318,200
2021/03/31 452 456 448 449 3,984,800
2021/03/30 456 462 451 458 4,670,900
2021/03/29 472 475 461 468 4,678,200
2021/03/26 472 473 464 467 4,573,400
2021/03/25 459 468 458 465 3,810,300
2021/03/24 464 465 451 454 5,561,400
2021/03/23 488 488 470 476 5,028,200
2021/03/22 496 497 486 490 4,522,900
2021/03/19 495 503 492 499 8,504,900
2021/03/18 470 495 470 490 7,843,200
2021/03/17 459 467 455 467 3,325,100
2021/03/16 458 462 455 460 3,915,200
2021/03/15 463 468 457 464 3,440,900
2021/03/12 457 457 445 456 5,432,300
2021/03/11 460 464 457 460 3,203,400
2021/03/10 452 459 444 458 3,714,500
2021/03/09 452 463 450 459 5,399,100
2021/03/08 435 442 432 438 3,717,100
2021/03/05 431 432 424 429 3,367,000
2021/03/04 427 431 421 427 2,941,000
2021/03/03 426 427 420 426 2,327,600
2021/03/02 425 427 418 422 2,627,600
2021/03/01 414 424 412 423 2,960,900
2021/02/26 429 431 411 411 4,251,200
2021/02/25 435 438 428 432 3,134,000
2021/02/24 437 437 426 427 3,989,100
2021/02/22 431 436 425 426 2,752,200
2021/02/19 423 426 415 416 2,144,400
2021/02/18 426 429 418 421 2,797,300
2021/02/17 426 432 425 426 3,217,900
2021/02/16 404 427 402 422 4,884,300
2021/02/15 401 407 400 404 3,014,300
2021/02/12 399 400 395 398 2,706,300
2021/02/10 400 400 393 398 2,518,000
2021/02/09 411 411 394 399 3,873,000
2021/02/08 397 413 397 411 4,905,100
2021/02/05 392 398 387 394 3,560,100
2021/02/04 394 398 384 388 4,184,200
2021/02/03 388 398 386 398 2,832,800
2021/02/02 385 387 381 385 2,635,200
2021/02/01 378 389 377 385 2,673,500
2021/01/29 382 384 377 379 3,895,600
2021/01/28 383 386 377 380 11,851,000
2021/01/27 396 396 386 387 4,162,000
2021/01/26 393 396 391 392 2,921,500
2021/01/25 389 395 388 393 2,691,400
2021/01/22 384 388 379 387 3,762,800
2021/01/21 391 397 387 388 2,166,800
2021/01/20 393 393 385 391 2,802,800
2021/01/19 392 396 389 391 2,119,900
2021/01/18 388 393 387 391 2,079,500
2021/01/15 397 399 391 391 3,004,100
2021/01/14 387 399 385 396 4,018,700
2021/01/13 393 396 387 388 4,036,100
2021/01/12 376 382 373 380 3,896,000
2021/01/08 366 372 364 371 3,210,600
2021/01/07 366 369 362 364 4,171,600
2021/01/06 351 360 351 358 2,802,800
2021/01/05 350 353 348 349 2,787,800
2021/01/04 361 361 353 356 2,165,600

このページの先頭へ