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 |
|---|---|---|---|---|---|
| 2022/12/30 | 548 | 554 | 544 | 550 | 4,777,000 |
| 2022/12/29 | 559 | 562 | 546 | 550 | 3,988,600 |
| 2022/12/28 | 569 | 573 | 557 | 560 | 6,226,200 |
| 2022/12/27 | 553 | 570 | 552 | 567 | 3,904,900 |
| 2022/12/26 | 554 | 554 | 542 | 551 | 5,972,600 |
| 2022/12/23 | 536 | 550 | 534 | 550 | 6,470,300 |
| 2022/12/22 | 531 | 537 | 519 | 536 | 7,723,300 |
| 2022/12/21 | 546 | 562 | 526 | 527 | 16,605,100 |
| 2022/12/20 | 490 | 545 | 488 | 526 | 14,436,700 |
| 2022/12/19 | 483 | 491 | 483 | 488 | 4,225,400 |
| 2022/12/16 | 485 | 490 | 481 | 481 | 4,752,400 |
| 2022/12/15 | 475 | 483 | 473 | 483 | 3,275,000 |
| 2022/12/14 | 472 | 476 | 471 | 473 | 2,562,100 |
| 2022/12/13 | 478 | 479 | 473 | 475 | 2,131,800 |
| 2022/12/12 | 476 | 478 | 473 | 475 | 2,292,000 |
| 2022/12/09 | 475 | 479 | 472 | 475 | 4,344,800 |
| 2022/12/08 | 471 | 475 | 467 | 474 | 3,319,400 |
| 2022/12/07 | 465 | 480 | 463 | 478 | 4,602,200 |
| 2022/12/06 | 459 | 470 | 459 | 468 | 5,122,100 |
| 2022/12/05 | 460 | 460 | 452 | 460 | 4,320,900 |
| 2022/12/02 | 467 | 470 | 456 | 462 | 6,019,800 |
| 2022/12/01 | 479 | 482 | 469 | 470 | 5,423,400 |
| 2022/11/30 | 484 | 486 | 471 | 477 | 21,002,500 |
| 2022/11/29 | 482 | 485 | 475 | 482 | 4,286,500 |
| 2022/11/28 | 496 | 496 | 478 | 482 | 5,225,300 |
| 2022/11/25 | 483 | 492 | 479 | 489 | 4,197,800 |
| 2022/11/24 | 472 | 489 | 471 | 484 | 6,407,200 |
| 2022/11/22 | 466 | 472 | 466 | 470 | 4,156,800 |
| 2022/11/21 | 461 | 466 | 460 | 466 | 3,889,300 |
| 2022/11/18 | 455 | 463 | 454 | 459 | 5,306,300 |
| 2022/11/17 | 442 | 453 | 441 | 451 | 4,235,800 |
| 2022/11/16 | 440 | 444 | 438 | 444 | 3,467,900 |
| 2022/11/15 | 441 | 446 | 439 | 443 | 4,307,900 |
| 2022/11/14 | 453 | 461 | 436 | 438 | 6,777,200 |
| 2022/11/11 | 458 | 460 | 447 | 450 | 4,066,500 |
| 2022/11/10 | 452 | 454 | 449 | 452 | 2,742,200 |
| 2022/11/09 | 451 | 454 | 449 | 450 | 2,244,000 |
| 2022/11/08 | 449 | 452 | 446 | 450 | 3,128,300 |
| 2022/11/07 | 456 | 456 | 449 | 450 | 2,236,200 |
| 2022/11/04 | 448 | 454 | 448 | 451 | 3,785,800 |
| 2022/11/02 | 451 | 457 | 450 | 453 | 2,257,400 |
| 2022/11/01 | 453 | 456 | 449 | 451 | 2,954,800 |
| 2022/10/31 | 453 | 456 | 449 | 453 | 3,926,700 |
| 2022/10/28 | 455 | 458 | 451 | 453 | 6,519,900 |
| 2022/10/27 | 480 | 480 | 454 | 455 | 5,470,600 |
| 2022/10/26 | 476 | 486 | 476 | 482 | 5,575,000 |
| 2022/10/25 | 472 | 484 | 471 | 480 | 6,494,500 |
| 2022/10/24 | 466 | 468 | 460 | 464 | 3,736,500 |
| 2022/10/21 | 461 | 465 | 456 | 461 | 3,129,300 |
| 2022/10/20 | 463 | 468 | 460 | 466 | 4,227,000 |
| 2022/10/19 | 462 | 468 | 460 | 466 | 3,316,200 |
| 2022/10/18 | 459 | 464 | 456 | 461 | 3,539,700 |
| 2022/10/17 | 464 | 465 | 452 | 455 | 5,240,700 |
| 2022/10/14 | 460 | 464 | 455 | 460 | 4,524,100 |
| 2022/10/13 | 453 | 454 | 447 | 452 | 3,746,500 |
| 2022/10/12 | 456 | 456 | 448 | 452 | 4,564,600 |
| 2022/10/11 | 449 | 460 | 446 | 458 | 5,085,800 |
| 2022/10/07 | 445 | 449 | 443 | 446 | 2,175,400 |
| 2022/10/06 | 447 | 453 | 446 | 449 | 2,485,200 |
| 2022/10/05 | 450 | 454 | 444 | 445 | 3,658,400 |
| 2022/10/04 | 442 | 450 | 441 | 449 | 4,567,800 |
| 2022/10/03 | 445 | 445 | 432 | 437 | 4,140,700 |
| 2022/09/30 | 451 | 454 | 446 | 447 | 4,435,600 |
| 2022/09/29 | 445 | 452 | 443 | 450 | 3,685,800 |
| 2022/09/28 | 455 | 455 | 445 | 452 | 5,642,600 |
| 2022/09/27 | 456 | 463 | 455 | 457 | 3,814,000 |
| 2022/09/26 | 457 | 460 | 452 | 455 | 5,100,300 |
| 2022/09/22 | 461 | 464 | 456 | 460 | 3,827,600 |
| 2022/09/21 | 467 | 472 | 464 | 465 | 3,689,400 |
| 2022/09/20 | 465 | 470 | 465 | 467 | 3,140,200 |
| 2022/09/16 | 456 | 465 | 456 | 465 | 4,287,300 |
| 2022/09/15 | 452 | 455 | 450 | 454 | 1,492,600 |
| 2022/09/14 | 453 | 456 | 449 | 453 | 3,330,100 |
| 2022/09/13 | 451 | 454 | 449 | 452 | 1,736,500 |
| 2022/09/12 | 455 | 456 | 450 | 452 | 2,320,700 |
| 2022/09/09 | 451 | 454 | 446 | 454 | 5,286,700 |
| 2022/09/08 | 438 | 447 | 438 | 445 | 4,020,300 |
| 2022/09/07 | 438 | 444 | 434 | 436 | 3,111,900 |
| 2022/09/06 | 439 | 441 | 437 | 439 | 2,014,200 |
| 2022/09/05 | 443 | 445 | 438 | 440 | 2,566,900 |
| 2022/09/02 | 443 | 445 | 440 | 445 | 3,473,300 |
| 2022/09/01 | 440 | 443 | 436 | 441 | 3,720,700 |
| 2022/08/31 | 441 | 447 | 441 | 442 | 3,644,900 |
| 2022/08/30 | 448 | 448 | 444 | 445 | 1,999,000 |
| 2022/08/29 | 443 | 446 | 441 | 444 | 2,908,400 |
| 2022/08/26 | 447 | 451 | 447 | 447 | 2,323,900 |
| 2022/08/25 | 442 | 448 | 441 | 448 | 2,347,100 |
| 2022/08/24 | 444 | 446 | 441 | 442 | 2,118,700 |
| 2022/08/23 | 446 | 447 | 440 | 441 | 1,678,800 |
| 2022/08/22 | 441 | 448 | 441 | 447 | 2,176,000 |
| 2022/08/19 | 446 | 446 | 441 | 444 | 1,275,700 |
| 2022/08/18 | 447 | 450 | 443 | 443 | 2,094,000 |
| 2022/08/17 | 448 | 451 | 446 | 446 | 2,709,700 |
| 2022/08/16 | 444 | 445 | 442 | 443 | 1,821,700 |
| 2022/08/15 | 445 | 446 | 440 | 443 | 2,038,900 |
| 2022/08/12 | 446 | 451 | 441 | 445 | 4,353,700 |
| 2022/08/10 | 443 | 443 | 436 | 438 | 2,438,500 |
| 2022/08/09 | 436 | 440 | 432 | 435 | 2,124,000 |
| 2022/08/08 | 432 | 442 | 432 | 439 | 2,730,100 |
| 2022/08/05 | 430 | 434 | 427 | 430 | 4,078,400 |
| 2022/08/04 | 438 | 439 | 429 | 435 | 3,814,500 |
| 2022/08/03 | 444 | 444 | 438 | 443 | 2,559,300 |
| 2022/08/02 | 448 | 451 | 442 | 444 | 2,996,600 |
| 2022/08/01 | 453 | 453 | 447 | 452 | 3,803,500 |
| 2022/07/29 | 448 | 456 | 447 | 451 | 4,729,100 |
| 2022/07/28 | 455 | 456 | 449 | 453 | 2,985,200 |
| 2022/07/27 | 450 | 457 | 450 | 453 | 2,778,500 |
| 2022/07/26 | 455 | 458 | 452 | 453 | 2,782,400 |
| 2022/07/25 | 443 | 450 | 443 | 450 | 2,926,700 |
| 2022/07/22 | 445 | 448 | 442 | 444 | 2,709,400 |
| 2022/07/21 | 441 | 449 | 441 | 448 | 2,863,700 |
| 2022/07/20 | 443 | 447 | 439 | 445 | 4,260,500 |
| 2022/07/19 | 433 | 437 | 432 | 435 | 3,594,300 |
| 2022/07/15 | 436 | 437 | 423 | 425 | 5,048,800 |
| 2022/07/14 | 445 | 448 | 438 | 442 | 4,768,400 |
| 2022/07/13 | 455 | 455 | 450 | 453 | 1,731,500 |
| 2022/07/12 | 457 | 457 | 449 | 451 | 2,943,600 |
| 2022/07/11 | 457 | 464 | 453 | 462 | 3,728,100 |
| 2022/07/08 | 443 | 454 | 440 | 451 | 5,923,500 |
| 2022/07/07 | 446 | 448 | 439 | 443 | 4,137,400 |
| 2022/07/06 | 457 | 460 | 437 | 439 | 4,722,000 |
| 2022/07/05 | 460 | 464 | 458 | 464 | 4,898,000 |
| 2022/07/04 | 465 | 467 | 458 | 460 | 4,158,300 |
| 2022/07/01 | 471 | 473 | 460 | 463 | 3,685,900 |
| 2022/06/30 | 465 | 472 | 462 | 470 | 5,098,300 |
| 2022/06/29 | 473 | 478 | 469 | 473 | 8,912,500 |
| 2022/06/28 | 465 | 470 | 463 | 469 | 3,039,100 |
| 2022/06/27 | 472 | 472 | 455 | 461 | 3,095,100 |
| 2022/06/24 | 459 | 465 | 459 | 461 | 3,877,100 |
| 2022/06/23 | 465 | 469 | 462 | 464 | 3,139,700 |
| 2022/06/22 | 468 | 470 | 464 | 466 | 2,646,700 |
| 2022/06/21 | 465 | 470 | 462 | 468 | 4,087,800 |
| 2022/06/20 | 460 | 466 | 455 | 461 | 3,696,000 |
| 2022/06/17 | 465 | 470 | 454 | 460 | 7,826,100 |
| 2022/06/16 | 465 | 473 | 460 | 467 | 4,524,400 |
| 2022/06/15 | 468 | 474 | 465 | 467 | 6,964,100 |
| 2022/06/14 | 460 | 476 | 460 | 470 | 6,123,200 |
| 2022/06/13 | 450 | 464 | 450 | 464 | 5,237,000 |
| 2022/06/10 | 460 | 464 | 457 | 458 | 4,016,300 |
| 2022/06/09 | 453 | 464 | 452 | 462 | 4,844,100 |
| 2022/06/08 | 458 | 462 | 456 | 457 | 3,035,200 |
| 2022/06/07 | 460 | 465 | 458 | 459 | 3,023,600 |
| 2022/06/06 | 453 | 456 | 451 | 453 | 2,581,800 |
| 2022/06/03 | 461 | 463 | 453 | 456 | 5,260,000 |
| 2022/06/02 | 450 | 459 | 447 | 458 | 4,705,800 |
| 2022/06/01 | 443 | 456 | 442 | 454 | 7,194,500 |
| 2022/05/31 | 440 | 444 | 433 | 435 | 7,171,400 |
| 2022/05/30 | 438 | 445 | 436 | 439 | 7,400,900 |
| 2022/05/27 | 441 | 443 | 436 | 439 | 3,687,400 |
| 2022/05/26 | 432 | 442 | 432 | 437 | 3,987,400 |
| 2022/05/25 | 435 | 437 | 432 | 433 | 2,647,200 |
| 2022/05/24 | 442 | 443 | 431 | 432 | 3,793,400 |
| 2022/05/23 | 438 | 443 | 435 | 437 | 3,387,100 |
| 2022/05/20 | 432 | 440 | 431 | 435 | 5,445,200 |
| 2022/05/19 | 425 | 438 | 424 | 435 | 5,262,600 |
| 2022/05/18 | 436 | 439 | 433 | 436 | 3,772,900 |
| 2022/05/17 | 444 | 445 | 432 | 432 | 6,472,300 |
| 2022/05/16 | 451 | 455 | 441 | 444 | 6,719,800 |
| 2022/05/13 | 454 | 459 | 438 | 451 | 7,190,600 |
| 2022/05/12 | 463 | 468 | 458 | 459 | 4,892,900 |
| 2022/05/11 | 472 | 472 | 455 | 456 | 4,909,500 |
| 2022/05/10 | 477 | 481 | 473 | 478 | 2,707,900 |
| 2022/05/09 | 487 | 488 | 477 | 480 | 3,348,500 |
| 2022/05/06 | 478 | 490 | 474 | 486 | 4,864,500 |
| 2022/05/02 | 469 | 476 | 468 | 473 | 4,310,300 |
| 2022/04/28 | 458 | 472 | 458 | 472 | 5,122,700 |
| 2022/04/27 | 462 | 467 | 457 | 458 | 7,841,900 |
| 2022/04/26 | 472 | 476 | 466 | 468 | 4,115,500 |
| 2022/04/25 | 473 | 478 | 472 | 474 | 3,696,200 |
| 2022/04/22 | 487 | 488 | 477 | 483 | 3,896,900 |
| 2022/04/21 | 490 | 497 | 485 | 486 | 6,240,900 |
| 2022/04/20 | 480 | 487 | 478 | 486 | 4,865,000 |
| 2022/04/19 | 478 | 480 | 471 | 476 | 3,897,700 |
| 2022/04/18 | 464 | 473 | 462 | 470 | 4,106,400 |
| 2022/04/15 | 458 | 467 | 458 | 467 | 3,229,100 |
| 2022/04/14 | 459 | 464 | 455 | 459 | 5,715,800 |
| 2022/04/13 | 460 | 467 | 456 | 464 | 4,491,900 |
| 2022/04/12 | 471 | 472 | 464 | 466 | 4,713,700 |
| 2022/04/11 | 455 | 467 | 454 | 465 | 5,384,700 |
| 2022/04/08 | 453 | 455 | 447 | 452 | 4,703,700 |
| 2022/04/07 | 453 | 458 | 449 | 456 | 3,550,500 |
| 2022/04/06 | 456 | 461 | 454 | 456 | 4,422,900 |
| 2022/04/05 | 467 | 471 | 455 | 456 | 5,321,100 |
| 2022/04/04 | 461 | 472 | 460 | 469 | 2,661,300 |
| 2022/04/01 | 456 | 465 | 452 | 463 | 4,108,300 |
| 2022/03/31 | 462 | 467 | 457 | 458 | 3,676,200 |
| 2022/03/30 | 478 | 479 | 464 | 470 | 4,364,900 |
| 2022/03/29 | 480 | 483 | 476 | 482 | 4,845,700 |
| 2022/03/28 | 488 | 490 | 481 | 486 | 2,663,800 |
| 2022/03/25 | 485 | 486 | 480 | 484 | 2,435,800 |
| 2022/03/24 | 485 | 485 | 478 | 483 | 3,836,900 |
| 2022/03/23 | 486 | 493 | 485 | 490 | 8,698,000 |
| 2022/03/22 | 467 | 488 | 467 | 482 | 8,585,600 |
| 2022/03/18 | 466 | 470 | 461 | 466 | 7,875,800 |
| 2022/03/17 | 468 | 475 | 466 | 469 | 6,848,000 |
| 2022/03/16 | 462 | 466 | 458 | 463 | 5,392,600 |
| 2022/03/15 | 461 | 466 | 454 | 463 | 4,903,700 |
| 2022/03/14 | 454 | 457 | 449 | 453 | 5,895,800 |
| 2022/03/11 | 437 | 451 | 433 | 446 | 7,243,500 |
| 2022/03/10 | 437 | 447 | 435 | 444 | 4,721,300 |
| 2022/03/09 | 430 | 438 | 427 | 432 | 4,761,500 |
| 2022/03/08 | 435 | 437 | 423 | 425 | 5,214,300 |
| 2022/03/07 | 437 | 447 | 436 | 445 | 4,536,700 |
| 2022/03/04 | 453 | 458 | 442 | 445 | 6,212,200 |
| 2022/03/03 | 446 | 456 | 443 | 453 | 5,707,100 |
| 2022/03/02 | 447 | 448 | 436 | 438 | 8,288,800 |
| 2022/03/01 | 471 | 474 | 460 | 460 | 5,408,700 |
| 2022/02/28 | 468 | 475 | 467 | 471 | 6,120,100 |
| 2022/02/25 | 488 | 488 | 462 | 469 | 6,728,100 |
| 2022/02/24 | 490 | 500 | 489 | 496 | 7,264,700 |
| 2022/02/22 | 480 | 484 | 477 | 483 | 3,047,300 |
| 2022/02/21 | 486 | 490 | 482 | 490 | 2,015,500 |
| 2022/02/18 | 490 | 496 | 485 | 491 | 3,361,600 |
| 2022/02/17 | 499 | 500 | 494 | 498 | 3,168,000 |
| 2022/02/16 | 501 | 505 | 498 | 501 | 3,076,800 |
| 2022/02/15 | 497 | 503 | 486 | 490 | 3,880,200 |
| 2022/02/14 | 491 | 505 | 491 | 503 | 3,388,500 |
| 2022/02/10 | 506 | 507 | 495 | 499 | 3,267,800 |
| 2022/02/09 | 514 | 516 | 499 | 505 | 3,986,100 |
| 2022/02/08 | 495 | 515 | 494 | 510 | 4,617,700 |
| 2022/02/07 | 483 | 503 | 482 | 503 | 4,354,400 |
| 2022/02/04 | 486 | 490 | 476 | 483 | 4,120,100 |
| 2022/02/03 | 482 | 485 | 478 | 482 | 3,111,800 |
| 2022/02/02 | 475 | 479 | 469 | 478 | 3,882,000 |
| 2022/02/01 | 464 | 472 | 462 | 469 | 3,326,400 |
| 2022/01/31 | 469 | 471 | 465 | 469 | 3,374,800 |
| 2022/01/28 | 475 | 479 | 471 | 478 | 4,406,000 |
| 2022/01/27 | 475 | 480 | 464 | 470 | 4,039,100 |
| 2022/01/26 | 471 | 475 | 464 | 467 | 3,682,000 |
| 2022/01/25 | 465 | 471 | 460 | 469 | 3,808,900 |
| 2022/01/24 | 458 | 471 | 457 | 469 | 2,942,000 |
| 2022/01/21 | 450 | 457 | 439 | 454 | 3,097,000 |
| 2022/01/20 | 460 | 468 | 452 | 455 | 3,234,900 |
| 2022/01/19 | 468 | 477 | 459 | 462 | 4,722,100 |
| 2022/01/18 | 488 | 492 | 472 | 476 | 4,463,900 |
| 2022/01/17 | 476 | 485 | 474 | 477 | 2,252,500 |
| 2022/01/14 | 479 | 483 | 471 | 478 | 4,969,100 |
| 2022/01/13 | 476 | 487 | 468 | 485 | 4,106,300 |
| 2022/01/12 | 477 | 479 | 470 | 476 | 5,482,900 |
| 2022/01/11 | 473 | 479 | 463 | 476 | 7,256,700 |
| 2022/01/07 | 446 | 468 | 446 | 465 | 9,112,300 |
| 2022/01/06 | 443 | 455 | 440 | 440 | 5,200,400 |
| 2022/01/05 | 435 | 443 | 435 | 438 | 4,979,100 |
| 2022/01/04 | 424 | 431 | 419 | 427 | 3,279,900 |