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 |
|---|---|---|---|---|---|
| 2024/11/08 | 850 | 853 | 838 | 845 | 3,085,300 |
| 2024/11/07 | 859 | 866 | 832 | 843 | 8,032,600 |
| 2024/11/06 | 780 | 835 | 780 | 824 | 5,449,200 |
| 2024/11/05 | 781 | 783 | 771 | 779 | 2,729,600 |
| 2024/11/01 | 758 | 778 | 754 | 776 | 4,492,400 |
| 2024/10/31 | 767 | 774 | 761 | 766 | 3,549,600 |
| 2024/10/30 | 758 | 767 | 753 | 762 | 5,852,600 |
| 2024/10/29 | 748 | 762 | 747 | 758 | 3,109,900 |
| 2024/10/28 | 731 | 750 | 727 | 744 | 3,617,700 |
| 2024/10/25 | 747 | 748 | 733 | 746 | 4,217,800 |
| 2024/10/24 | 740 | 752 | 734 | 748 | 4,052,200 |
| 2024/10/23 | 765 | 767 | 750 | 752 | 3,594,200 |
| 2024/10/22 | 776 | 779 | 760 | 763 | 3,577,500 |
| 2024/10/21 | 794 | 794 | 780 | 781 | 2,505,200 |
| 2024/10/18 | 804 | 808 | 794 | 796 | 3,437,800 |
| 2024/10/17 | 802 | 816 | 799 | 808 | 3,979,600 |
| 2024/10/16 | 795 | 809 | 789 | 797 | 3,751,700 |
| 2024/10/15 | 792 | 812 | 789 | 807 | 4,243,000 |
| 2024/10/11 | 780 | 787 | 777 | 781 | 3,178,600 |
| 2024/10/10 | 782 | 782 | 772 | 776 | 2,778,200 |
| 2024/10/09 | 788 | 789 | 771 | 772 | 2,393,700 |
| 2024/10/08 | 795 | 796 | 770 | 781 | 4,361,000 |
| 2024/10/07 | 800 | 816 | 791 | 810 | 4,566,100 |
| 2024/10/04 | 768 | 782 | 768 | 778 | 2,982,700 |
| 2024/10/03 | 776 | 778 | 751 | 763 | 3,603,200 |
| 2024/10/02 | 777 | 793 | 762 | 766 | 5,011,900 |
| 2024/10/01 | 798 | 813 | 789 | 797 | 2,878,800 |
| 2024/09/30 | 778 | 812 | 777 | 792 | 8,088,000 |
| 2024/09/27 | 782 | 782 | 758 | 774 | 5,855,000 |
| 2024/09/26 | 787 | 796 | 772 | 791 | 6,096,300 |
| 2024/09/25 | 792 | 793 | 778 | 780 | 4,528,000 |
| 2024/09/24 | 804 | 812 | 794 | 794 | 4,037,600 |
| 2024/09/20 | 829 | 830 | 799 | 801 | 7,336,300 |
| 2024/09/19 | 821 | 821 | 806 | 806 | 3,845,900 |
| 2024/09/18 | 777 | 785 | 767 | 783 | 2,881,700 |
| 2024/09/17 | 788 | 794 | 759 | 771 | 4,481,400 |
| 2024/09/13 | 796 | 802 | 785 | 786 | 4,519,000 |
| 2024/09/12 | 790 | 797 | 786 | 791 | 4,330,000 |
| 2024/09/11 | 780 | 789 | 771 | 780 | 4,145,600 |
| 2024/09/10 | 800 | 811 | 789 | 795 | 4,527,800 |
| 2024/09/09 | 787 | 803 | 776 | 795 | 3,611,400 |
| 2024/09/06 | 813 | 824 | 810 | 817 | 2,979,500 |
| 2024/09/05 | 786 | 823 | 765 | 809 | 3,679,200 |
| 2024/09/04 | 827 | 832 | 813 | 816 | 2,878,800 |
| 2024/09/03 | 850 | 858 | 846 | 857 | 2,444,500 |
| 2024/09/02 | 832 | 840 | 826 | 837 | 3,085,400 |
| 2024/08/30 | 821 | 826 | 811 | 821 | 8,069,500 |
| 2024/08/29 | 829 | 830 | 817 | 821 | 3,563,800 |
| 2024/08/28 | 820 | 831 | 816 | 829 | 1,992,300 |
| 2024/08/27 | 818 | 826 | 811 | 825 | 2,240,800 |
| 2024/08/26 | 837 | 842 | 814 | 818 | 2,853,800 |
| 2024/08/23 | 840 | 848 | 835 | 846 | 2,463,300 |
| 2024/08/22 | 841 | 841 | 821 | 831 | 2,749,700 |
| 2024/08/21 | 838 | 851 | 837 | 848 | 2,304,800 |
| 2024/08/20 | 865 | 865 | 843 | 852 | 2,375,100 |
| 2024/08/19 | 872 | 872 | 845 | 850 | 3,223,300 |
| 2024/08/16 | 862 | 878 | 860 | 874 | 2,978,800 |
| 2024/08/15 | 820 | 847 | 818 | 832 | 2,657,200 |
| 2024/08/14 | 812 | 838 | 804 | 814 | 5,199,500 |
| 2024/08/13 | 791 | 808 | 776 | 805 | 3,728,700 |
| 2024/08/09 | 765 | 783 | 750 | 764 | 6,491,800 |
| 2024/08/08 | 740 | 755 | 729 | 735 | 4,424,800 |
| 2024/08/07 | 686 | 774 | 682 | 755 | 7,981,100 |
| 2024/08/06 | 744 | 846 | 691 | 716 | 13,825,500 |
| 2024/08/05 | 720 | 757 | 705 | 705 | 7,963,900 |
| 2024/08/02 | 924 | 925 | 855 | 855 | 4,815,400 |
| 2024/08/01 | 974 | 988 | 960 | 969 | 5,939,900 |
| 2024/07/31 | 918 | 960 | 912 | 960 | 5,740,200 |
| 2024/07/30 | 914 | 917 | 905 | 911 | 3,367,100 |
| 2024/07/29 | 909 | 927 | 896 | 920 | 2,409,300 |
| 2024/07/26 | 900 | 910 | 891 | 899 | 2,496,900 |
| 2024/07/25 | 922 | 926 | 903 | 905 | 3,447,300 |
| 2024/07/24 | 951 | 959 | 931 | 932 | 2,780,000 |
| 2024/07/23 | 940 | 952 | 935 | 950 | 2,582,700 |
| 2024/07/22 | 940 | 940 | 927 | 934 | 2,243,600 |
| 2024/07/19 | 940 | 940 | 924 | 931 | 2,588,100 |
| 2024/07/18 | 919 | 950 | 917 | 938 | 3,522,700 |
| 2024/07/17 | 931 | 941 | 930 | 934 | 2,550,100 |
| 2024/07/16 | 926 | 935 | 919 | 930 | 3,300,600 |
| 2024/07/12 | 922 | 927 | 918 | 920 | 3,109,100 |
| 2024/07/11 | 955 | 956 | 933 | 937 | 3,087,800 |
| 2024/07/10 | 941 | 948 | 934 | 943 | 2,677,000 |
| 2024/07/09 | 930 | 942 | 928 | 938 | 3,959,500 |
| 2024/07/08 | 951 | 955 | 932 | 932 | 3,868,100 |
| 2024/07/05 | 962 | 966 | 949 | 950 | 2,124,300 |
| 2024/07/04 | 963 | 963 | 948 | 960 | 4,288,400 |
| 2024/07/03 | 970 | 971 | 948 | 957 | 3,365,100 |
| 2024/07/02 | 958 | 983 | 957 | 971 | 3,558,600 |
| 2024/07/01 | 960 | 965 | 947 | 962 | 3,607,300 |
| 2024/06/28 | 949 | 957 | 944 | 946 | 5,052,400 |
| 2024/06/27 | 943 | 949 | 905 | 937 | 5,834,900 |
| 2024/06/26 | 948 | 954 | 938 | 940 | 4,176,900 |
| 2024/06/25 | 930 | 948 | 926 | 937 | 4,615,400 |
| 2024/06/24 | 910 | 917 | 900 | 911 | 3,340,500 |
| 2024/06/21 | 919 | 920 | 901 | 903 | 4,721,500 |
| 2024/06/20 | 889 | 897 | 883 | 889 | 3,214,800 |
| 2024/06/19 | 895 | 900 | 887 | 889 | 2,185,400 |
| 2024/06/18 | 889 | 896 | 875 | 881 | 2,975,400 |
| 2024/06/17 | 886 | 895 | 871 | 881 | 3,399,800 |
| 2024/06/14 | 887 | 891 | 871 | 880 | 6,368,500 |
| 2024/06/13 | 895 | 896 | 863 | 888 | 6,234,300 |
| 2024/06/12 | 895 | 902 | 889 | 895 | 2,996,900 |
| 2024/06/11 | 920 | 928 | 905 | 908 | 3,763,500 |
| 2024/06/10 | 907 | 922 | 905 | 919 | 3,372,400 |
| 2024/06/07 | 900 | 912 | 897 | 898 | 2,636,600 |
| 2024/06/06 | 895 | 913 | 892 | 900 | 4,711,900 |
| 2024/06/05 | 906 | 919 | 888 | 907 | 6,723,800 |
| 2024/06/04 | 982 | 990 | 926 | 926 | 7,161,100 |
| 2024/06/03 | 960 | 987 | 956 | 982 | 6,004,200 |
| 2024/05/31 | 939 | 954 | 935 | 945 | 14,606,700 |
| 2024/05/30 | 925 | 935 | 913 | 928 | 5,202,400 |
| 2024/05/29 | 940 | 960 | 934 | 937 | 6,085,800 |
| 2024/05/28 | 945 | 950 | 928 | 931 | 4,554,400 |
| 2024/05/27 | 935 | 944 | 927 | 944 | 2,444,200 |
| 2024/05/24 | 925 | 940 | 920 | 933 | 3,079,100 |
| 2024/05/23 | 936 | 939 | 925 | 935 | 4,151,900 |
| 2024/05/22 | 938 | 951 | 932 | 939 | 4,713,700 |
| 2024/05/21 | 920 | 941 | 918 | 932 | 4,088,600 |
| 2024/05/20 | 905 | 932 | 905 | 932 | 4,934,600 |
| 2024/05/17 | 877 | 901 | 875 | 901 | 3,360,100 |
| 2024/05/16 | 893 | 895 | 868 | 886 | 6,196,800 |
| 2024/05/15 | 887 | 913 | 883 | 896 | 8,959,600 |
| 2024/05/14 | 851 | 881 | 851 | 872 | 5,396,300 |
| 2024/05/13 | 852 | 862 | 845 | 862 | 3,347,000 |
| 2024/05/10 | 849 | 856 | 842 | 852 | 3,040,700 |
| 2024/05/09 | 842 | 844 | 829 | 840 | 2,898,900 |
| 2024/05/08 | 835 | 840 | 827 | 831 | 2,547,700 |
| 2024/05/07 | 848 | 849 | 825 | 837 | 5,090,700 |
| 2024/05/02 | 851 | 854 | 842 | 852 | 2,726,300 |
| 2024/05/01 | 848 | 855 | 835 | 851 | 3,589,500 |
| 2024/04/30 | 835 | 853 | 823 | 852 | 6,241,100 |
| 2024/04/26 | 840 | 856 | 833 | 846 | 5,296,200 |
| 2024/04/25 | 830 | 841 | 830 | 834 | 3,649,300 |
| 2024/04/24 | 831 | 838 | 825 | 836 | 3,914,400 |
| 2024/04/23 | 838 | 844 | 829 | 831 | 4,473,300 |
| 2024/04/22 | 817 | 840 | 812 | 833 | 7,046,600 |
| 2024/04/19 | 807 | 822 | 796 | 809 | 7,585,200 |
| 2024/04/18 | 773 | 810 | 767 | 809 | 6,150,700 |
| 2024/04/17 | 785 | 786 | 766 | 772 | 2,577,900 |
| 2024/04/16 | 800 | 812 | 785 | 785 | 3,111,400 |
| 2024/04/15 | 794 | 817 | 784 | 811 | 4,734,700 |
| 2024/04/12 | 794 | 812 | 792 | 811 | 4,766,900 |
| 2024/04/11 | 769 | 795 | 768 | 793 | 4,049,700 |
| 2024/04/10 | 769 | 778 | 765 | 770 | 4,140,400 |
| 2024/04/09 | 772 | 772 | 759 | 764 | 3,486,800 |
| 2024/04/08 | 768 | 775 | 760 | 766 | 2,381,500 |
| 2024/04/05 | 755 | 764 | 750 | 761 | 3,428,400 |
| 2024/04/04 | 753 | 768 | 751 | 766 | 4,164,600 |
| 2024/04/03 | 737 | 756 | 728 | 748 | 3,898,900 |
| 2024/04/02 | 757 | 764 | 741 | 745 | 3,888,400 |
| 2024/04/01 | 771 | 778 | 751 | 752 | 3,000,400 |
| 2024/03/29 | 767 | 773 | 757 | 770 | 3,781,000 |
| 2024/03/28 | 781 | 784 | 759 | 759 | 4,657,700 |
| 2024/03/27 | 781 | 796 | 775 | 785 | 5,848,500 |
| 2024/03/26 | 792 | 792 | 772 | 778 | 4,315,700 |
| 2024/03/25 | 799 | 799 | 785 | 787 | 4,046,800 |
| 2024/03/22 | 780 | 800 | 767 | 800 | 6,631,900 |
| 2024/03/21 | 761 | 797 | 760 | 795 | 7,387,500 |
| 2024/03/19 | 754 | 761 | 735 | 744 | 6,494,700 |
| 2024/03/18 | 757 | 758 | 745 | 757 | 3,671,700 |
| 2024/03/15 | 751 | 762 | 741 | 745 | 5,407,700 |
| 2024/03/14 | 765 | 767 | 743 | 747 | 4,492,800 |
| 2024/03/13 | 764 | 765 | 746 | 755 | 3,361,400 |
| 2024/03/12 | 760 | 761 | 738 | 754 | 6,349,400 |
| 2024/03/11 | 780 | 780 | 740 | 751 | 7,222,600 |
| 2024/03/08 | 765 | 792 | 763 | 782 | 7,635,700 |
| 2024/03/07 | 770 | 782 | 764 | 774 | 3,772,400 |
| 2024/03/06 | 765 | 768 | 755 | 765 | 3,368,900 |
| 2024/03/05 | 754 | 765 | 751 | 760 | 2,496,300 |
| 2024/03/04 | 761 | 762 | 750 | 754 | 3,273,700 |
| 2024/03/01 | 758 | 772 | 756 | 767 | 3,227,900 |
| 2024/02/29 | 764 | 774 | 756 | 758 | 4,827,900 |
| 2024/02/28 | 765 | 783 | 757 | 764 | 3,581,500 |
| 2024/02/27 | 753 | 776 | 752 | 759 | 4,713,900 |
| 2024/02/26 | 749 | 770 | 745 | 749 | 4,225,200 |
| 2024/02/22 | 734 | 738 | 729 | 735 | 2,591,300 |
| 2024/02/21 | 729 | 731 | 723 | 727 | 1,774,300 |
| 2024/02/20 | 735 | 740 | 725 | 729 | 2,531,200 |
| 2024/02/19 | 715 | 732 | 713 | 732 | 4,685,700 |
| 2024/02/16 | 708 | 715 | 704 | 711 | 6,907,800 |
| 2024/02/15 | 703 | 707 | 685 | 691 | 2,864,100 |
| 2024/02/14 | 704 | 709 | 692 | 698 | 3,126,900 |
| 2024/02/13 | 688 | 701 | 683 | 701 | 4,262,200 |
| 2024/02/09 | 690 | 694 | 675 | 689 | 3,885,800 |
| 2024/02/08 | 700 | 701 | 689 | 691 | 2,938,800 |
| 2024/02/07 | 696 | 702 | 691 | 700 | 3,323,300 |
| 2024/02/06 | 705 | 705 | 691 | 691 | 5,628,700 |
| 2024/02/05 | 717 | 719 | 709 | 715 | 4,765,900 |
| 2024/02/02 | 706 | 708 | 698 | 705 | 2,577,500 |
| 2024/02/01 | 700 | 709 | 695 | 706 | 3,420,900 |
| 2024/01/31 | 690 | 708 | 690 | 708 | 3,255,100 |
| 2024/01/30 | 703 | 703 | 693 | 693 | 1,546,100 |
| 2024/01/29 | 699 | 707 | 694 | 702 | 2,675,100 |
| 2024/01/26 | 697 | 704 | 692 | 692 | 3,592,700 |
| 2024/01/25 | 707 | 712 | 695 | 704 | 5,920,700 |
| 2024/01/24 | 674 | 705 | 673 | 705 | 6,747,400 |
| 2024/01/23 | 688 | 691 | 673 | 676 | 2,850,200 |
| 2024/01/22 | 681 | 685 | 677 | 685 | 2,506,700 |
| 2024/01/19 | 687 | 688 | 674 | 676 | 2,504,200 |
| 2024/01/18 | 677 | 682 | 672 | 681 | 2,263,100 |
| 2024/01/17 | 677 | 691 | 676 | 677 | 3,772,900 |
| 2024/01/16 | 686 | 688 | 670 | 677 | 2,747,200 |
| 2024/01/15 | 671 | 686 | 671 | 684 | 3,165,000 |
| 2024/01/12 | 675 | 675 | 664 | 670 | 3,544,800 |
| 2024/01/11 | 668 | 687 | 668 | 673 | 4,619,700 |
| 2024/01/10 | 652 | 664 | 650 | 658 | 3,390,900 |
| 2024/01/09 | 668 | 673 | 657 | 658 | 4,115,600 |
| 2024/01/05 | 666 | 675 | 663 | 671 | 2,947,300 |
| 2024/01/04 | 649 | 657 | 640 | 656 | 3,781,400 |