コンフィデンス・インターワークス(7374)の株価時系列情報
コンフィデンス・インターワークス(7374)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,566 | 1,567 | 1,527 | 1,527 | 12,600 |
| 2025/06/12 | 1,572 | 1,572 | 1,552 | 1,558 | 3,600 |
| 2025/06/11 | 1,559 | 1,564 | 1,554 | 1,554 | 5,200 |
| 2025/06/10 | 1,574 | 1,574 | 1,554 | 1,559 | 10,300 |
| 2025/06/09 | 1,560 | 1,566 | 1,545 | 1,555 | 30,200 |
| 2025/06/06 | 1,508 | 1,508 | 1,496 | 1,497 | 7,300 |
| 2025/06/05 | 1,491 | 1,499 | 1,491 | 1,499 | 2,300 |
| 2025/06/04 | 1,486 | 1,499 | 1,486 | 1,495 | 3,000 |
| 2025/06/03 | 1,502 | 1,503 | 1,485 | 1,490 | 4,700 |
| 2025/06/02 | 1,498 | 1,504 | 1,498 | 1,498 | 2,000 |
| 2025/05/30 | 1,511 | 1,513 | 1,490 | 1,495 | 7,700 |
| 2025/05/29 | 1,527 | 1,527 | 1,508 | 1,508 | 3,700 |
| 2025/05/28 | 1,525 | 1,530 | 1,517 | 1,517 | 4,100 |
| 2025/05/27 | 1,515 | 1,526 | 1,515 | 1,525 | 4,700 |
| 2025/05/26 | 1,505 | 1,529 | 1,505 | 1,515 | 11,700 |
| 2025/05/23 | 1,496 | 1,500 | 1,487 | 1,495 | 4,600 |
| 2025/05/22 | 1,473 | 1,492 | 1,470 | 1,492 | 6,000 |
| 2025/05/21 | 1,480 | 1,492 | 1,472 | 1,472 | 4,500 |
| 2025/05/20 | 1,486 | 1,490 | 1,474 | 1,476 | 7,900 |
| 2025/05/19 | 1,514 | 1,514 | 1,488 | 1,490 | 8,700 |
| 2025/05/16 | 1,483 | 1,533 | 1,473 | 1,531 | 20,400 |
| 2025/05/15 | 1,504 | 1,504 | 1,476 | 1,478 | 7,300 |
| 2025/05/14 | 1,486 | 1,506 | 1,477 | 1,500 | 18,600 |
| 2025/05/13 | 1,505 | 1,506 | 1,484 | 1,488 | 29,400 |
| 2025/05/12 | 1,471 | 1,507 | 1,471 | 1,499 | 30,500 |
| 2025/05/09 | 1,445 | 1,468 | 1,444 | 1,455 | 13,200 |
| 2025/05/08 | 1,452 | 1,452 | 1,426 | 1,435 | 5,200 |
| 2025/05/07 | 1,444 | 1,460 | 1,440 | 1,453 | 4,300 |
| 2025/05/02 | 1,460 | 1,460 | 1,424 | 1,424 | 7,000 |
| 2025/05/01 | 1,466 | 1,469 | 1,440 | 1,441 | 4,500 |
| 2025/04/30 | 1,450 | 1,534 | 1,404 | 1,446 | 89,900 |
| 2025/04/28 | 1,456 | 1,458 | 1,446 | 1,446 | 3,900 |
| 2025/04/25 | 1,445 | 1,456 | 1,440 | 1,456 | 10,100 |
| 2025/04/24 | 1,433 | 1,437 | 1,419 | 1,426 | 5,800 |
| 2025/04/23 | 1,408 | 1,437 | 1,408 | 1,418 | 3,500 |
| 2025/04/22 | 1,405 | 1,424 | 1,404 | 1,408 | 4,000 |
| 2025/04/21 | 1,404 | 1,426 | 1,400 | 1,400 | 6,400 |
| 2025/04/18 | 1,409 | 1,426 | 1,365 | 1,418 | 8,400 |
| 2025/04/17 | 1,360 | 1,416 | 1,360 | 1,402 | 8,200 |
| 2025/04/16 | 1,408 | 1,408 | 1,359 | 1,359 | 3,900 |
| 2025/04/15 | 1,392 | 1,402 | 1,382 | 1,382 | 4,600 |
| 2025/04/14 | 1,391 | 1,398 | 1,376 | 1,388 | 9,900 |
| 2025/04/11 | 1,378 | 1,381 | 1,332 | 1,380 | 6,200 |
| 2025/04/10 | 1,372 | 1,385 | 1,350 | 1,365 | 7,400 |
| 2025/04/09 | 1,326 | 1,326 | 1,261 | 1,282 | 18,300 |
| 2025/04/08 | 1,339 | 1,366 | 1,310 | 1,327 | 22,200 |
| 2025/04/07 | 1,300 | 1,318 | 1,256 | 1,296 | 35,100 |
| 2025/04/04 | 1,430 | 1,441 | 1,349 | 1,387 | 55,900 |
| 2025/04/03 | 1,471 | 1,478 | 1,421 | 1,477 | 21,000 |
| 2025/04/02 | 1,507 | 1,507 | 1,486 | 1,486 | 8,000 |
| 2025/04/01 | 1,515 | 1,521 | 1,507 | 1,513 | 7,100 |
| 2025/03/31 | 1,543 | 1,543 | 1,505 | 1,510 | 10,500 |
| 2025/03/28 | 1,548 | 1,558 | 1,525 | 1,542 | 7,600 |
| 2025/03/27 | 1,551 | 1,561 | 1,550 | 1,560 | 6,000 |
| 2025/03/26 | 1,566 | 1,566 | 1,544 | 1,547 | 12,200 |
| 2025/03/25 | 1,554 | 1,571 | 1,554 | 1,571 | 7,600 |
| 2025/03/24 | 1,554 | 1,555 | 1,544 | 1,552 | 6,000 |
| 2025/03/21 | 1,543 | 1,555 | 1,542 | 1,552 | 3,800 |
| 2025/03/19 | 1,535 | 1,549 | 1,535 | 1,542 | 7,400 |
| 2025/03/18 | 1,543 | 1,550 | 1,535 | 1,535 | 5,900 |
| 2025/03/17 | 1,563 | 1,565 | 1,528 | 1,529 | 12,900 |
| 2025/03/14 | 1,530 | 1,550 | 1,521 | 1,550 | 10,300 |
| 2025/03/13 | 1,527 | 1,530 | 1,514 | 1,530 | 6,400 |
| 2025/03/12 | 1,494 | 1,523 | 1,489 | 1,523 | 11,800 |
| 2025/03/11 | 1,493 | 1,493 | 1,474 | 1,493 | 6,200 |
| 2025/03/10 | 1,494 | 1,500 | 1,488 | 1,494 | 5,800 |
| 2025/03/07 | 1,468 | 1,482 | 1,468 | 1,482 | 6,000 |
| 2025/03/06 | 1,476 | 1,486 | 1,471 | 1,480 | 3,900 |
| 2025/03/05 | 1,462 | 1,478 | 1,462 | 1,473 | 10,600 |
| 2025/03/04 | 1,471 | 1,471 | 1,457 | 1,462 | 8,600 |
| 2025/03/03 | 1,481 | 1,485 | 1,460 | 1,473 | 14,100 |
| 2025/02/28 | 1,482 | 1,488 | 1,460 | 1,461 | 13,900 |
| 2025/02/27 | 1,478 | 1,498 | 1,472 | 1,484 | 11,500 |
| 2025/02/26 | 1,481 | 1,483 | 1,460 | 1,471 | 7,900 |
| 2025/02/25 | 1,470 | 1,490 | 1,461 | 1,470 | 20,700 |
| 2025/02/21 | 1,510 | 1,511 | 1,483 | 1,483 | 19,900 |
| 2025/02/20 | 1,507 | 1,530 | 1,505 | 1,505 | 20,900 |
| 2025/02/19 | 1,517 | 1,525 | 1,489 | 1,507 | 20,400 |
| 2025/02/18 | 1,483 | 1,510 | 1,477 | 1,489 | 23,000 |
| 2025/02/17 | 1,462 | 1,483 | 1,460 | 1,480 | 34,000 |
| 2025/02/14 | 1,449 | 1,465 | 1,449 | 1,453 | 24,800 |
| 2025/02/13 | 1,479 | 1,479 | 1,438 | 1,457 | 77,400 |
| 2025/02/12 | 1,550 | 1,550 | 1,439 | 1,480 | 204,100 |
| 2025/02/10 | 1,623 | 1,634 | 1,601 | 1,612 | 30,500 |
| 2025/02/07 | 1,584 | 1,625 | 1,575 | 1,615 | 14,800 |
| 2025/02/06 | 1,574 | 1,584 | 1,562 | 1,584 | 11,400 |
| 2025/02/05 | 1,525 | 1,568 | 1,525 | 1,568 | 8,000 |
| 2025/02/04 | 1,515 | 1,542 | 1,515 | 1,525 | 6,400 |
| 2025/02/03 | 1,542 | 1,549 | 1,520 | 1,520 | 9,300 |
| 2025/01/31 | 1,550 | 1,552 | 1,540 | 1,542 | 4,700 |
| 2025/01/30 | 1,570 | 1,582 | 1,540 | 1,547 | 37,100 |
| 2025/01/29 | 1,563 | 1,568 | 1,551 | 1,568 | 3,400 |
| 2025/01/28 | 1,524 | 1,565 | 1,524 | 1,550 | 9,800 |
| 2025/01/27 | 1,538 | 1,545 | 1,520 | 1,535 | 9,200 |
| 2025/01/24 | 1,542 | 1,542 | 1,502 | 1,535 | 13,200 |
| 2025/01/23 | 1,541 | 1,541 | 1,520 | 1,530 | 3,900 |
| 2025/01/22 | 1,536 | 1,536 | 1,517 | 1,520 | 5,200 |
| 2025/01/21 | 1,531 | 1,533 | 1,522 | 1,522 | 1,700 |
| 2025/01/20 | 1,527 | 1,544 | 1,520 | 1,531 | 8,200 |
| 2025/01/17 | 1,500 | 1,534 | 1,500 | 1,518 | 19,900 |
| 2025/01/16 | 1,541 | 1,541 | 1,511 | 1,511 | 16,400 |
| 2025/01/15 | 1,552 | 1,552 | 1,530 | 1,530 | 6,000 |
| 2025/01/14 | 1,584 | 1,584 | 1,520 | 1,552 | 13,600 |
| 2025/01/10 | 1,555 | 1,560 | 1,554 | 1,555 | 4,500 |
| 2025/01/09 | 1,564 | 1,577 | 1,556 | 1,556 | 4,600 |
| 2025/01/08 | 1,570 | 1,589 | 1,563 | 1,576 | 5,300 |
| 2025/01/07 | 1,595 | 1,595 | 1,568 | 1,569 | 6,600 |
| 2025/01/06 | 1,608 | 1,610 | 1,564 | 1,564 | 10,600 |
| 2024/12/30 | 1,570 | 1,598 | 1,570 | 1,573 | 14,200 |
| 2024/12/27 | 1,580 | 1,590 | 1,575 | 1,586 | 8,100 |
| 2024/12/26 | 1,558 | 1,569 | 1,544 | 1,564 | 16,800 |
| 2024/12/25 | 1,545 | 1,569 | 1,543 | 1,549 | 8,400 |
| 2024/12/24 | 1,556 | 1,556 | 1,541 | 1,544 | 34,600 |
| 2024/12/23 | 1,564 | 1,579 | 1,556 | 1,561 | 9,700 |
| 2024/12/20 | 1,544 | 1,564 | 1,542 | 1,560 | 6,500 |
| 2024/12/19 | 1,540 | 1,562 | 1,534 | 1,552 | 8,300 |
| 2024/12/18 | 1,565 | 1,568 | 1,550 | 1,554 | 14,800 |
| 2024/12/17 | 1,579 | 1,579 | 1,558 | 1,565 | 8,900 |
| 2024/12/16 | 1,593 | 1,593 | 1,566 | 1,566 | 9,100 |
| 2024/12/13 | 1,573 | 1,591 | 1,573 | 1,585 | 4,700 |
| 2024/12/12 | 1,588 | 1,588 | 1,571 | 1,578 | 5,500 |
| 2024/12/11 | 1,585 | 1,585 | 1,573 | 1,574 | 15,500 |
| 2024/12/10 | 1,585 | 1,595 | 1,583 | 1,583 | 4,000 |
| 2024/12/09 | 1,584 | 1,597 | 1,581 | 1,585 | 7,900 |
| 2024/12/06 | 1,608 | 1,608 | 1,586 | 1,586 | 10,400 |
| 2024/12/05 | 1,608 | 1,608 | 1,591 | 1,593 | 6,800 |
| 2024/12/04 | 1,605 | 1,606 | 1,595 | 1,606 | 4,100 |
| 2024/12/03 | 1,599 | 1,605 | 1,588 | 1,594 | 6,800 |
| 2024/12/02 | 1,616 | 1,619 | 1,588 | 1,589 | 7,500 |
| 2024/11/29 | 1,582 | 1,604 | 1,582 | 1,600 | 10,000 |
| 2024/11/28 | 1,594 | 1,594 | 1,573 | 1,580 | 11,800 |
| 2024/11/27 | 1,590 | 1,605 | 1,573 | 1,583 | 8,600 |
| 2024/11/26 | 1,629 | 1,629 | 1,589 | 1,594 | 12,800 |
| 2024/11/25 | 1,587 | 1,618 | 1,573 | 1,604 | 22,700 |
| 2024/11/22 | 1,645 | 1,646 | 1,533 | 1,573 | 54,600 |
| 2024/11/21 | 1,640 | 1,643 | 1,624 | 1,638 | 34,000 |
| 2024/11/20 | 1,669 | 1,710 | 1,601 | 1,640 | 113,900 |
| 2024/11/19 | 1,585 | 1,600 | 1,524 | 1,579 | 42,900 |
| 2024/11/18 | 1,600 | 1,600 | 1,579 | 1,584 | 14,600 |
| 2024/11/15 | 1,602 | 1,615 | 1,587 | 1,600 | 14,500 |
| 2024/11/14 | 1,649 | 1,649 | 1,585 | 1,615 | 26,200 |
| 2024/11/13 | 1,644 | 1,654 | 1,637 | 1,637 | 9,900 |
| 2024/11/12 | 1,657 | 1,691 | 1,639 | 1,644 | 15,200 |
| 2024/11/11 | 1,686 | 1,687 | 1,650 | 1,657 | 30,900 |
| 2024/11/08 | 1,705 | 1,713 | 1,682 | 1,682 | 6,200 |
| 2024/11/07 | 1,738 | 1,738 | 1,686 | 1,701 | 5,700 |
| 2024/11/06 | 1,700 | 1,700 | 1,672 | 1,682 | 2,600 |
| 2024/11/05 | 1,679 | 1,712 | 1,679 | 1,682 | 7,500 |
| 2024/11/01 | 1,672 | 1,710 | 1,672 | 1,707 | 2,200 |
| 2024/10/31 | 1,664 | 1,694 | 1,661 | 1,677 | 5,200 |
| 2024/10/30 | 1,710 | 1,710 | 1,662 | 1,662 | 12,700 |
| 2024/10/29 | 1,720 | 1,720 | 1,700 | 1,702 | 700 |
| 2024/10/28 | 1,667 | 1,700 | 1,667 | 1,692 | 3,300 |
| 2024/10/25 | 1,720 | 1,720 | 1,620 | 1,667 | 14,300 |
| 2024/10/24 | 1,722 | 1,733 | 1,706 | 1,720 | 3,800 |
| 2024/10/23 | 1,736 | 1,747 | 1,720 | 1,735 | 4,300 |
| 2024/10/22 | 1,734 | 1,735 | 1,721 | 1,735 | 6,000 |
| 2024/10/21 | 1,720 | 1,733 | 1,710 | 1,718 | 3,200 |
| 2024/10/18 | 1,709 | 1,725 | 1,704 | 1,724 | 4,000 |
| 2024/10/17 | 1,697 | 1,709 | 1,693 | 1,705 | 4,800 |
| 2024/10/16 | 1,700 | 1,705 | 1,696 | 1,697 | 4,300 |
| 2024/10/15 | 1,705 | 1,710 | 1,700 | 1,700 | 3,600 |
| 2024/10/11 | 1,701 | 1,710 | 1,690 | 1,704 | 2,500 |
| 2024/10/10 | 1,723 | 1,723 | 1,702 | 1,704 | 3,900 |
| 2024/10/09 | 1,702 | 1,709 | 1,685 | 1,705 | 4,000 |
| 2024/10/08 | 1,706 | 1,719 | 1,686 | 1,695 | 14,800 |
| 2024/10/07 | 1,716 | 1,728 | 1,708 | 1,722 | 6,600 |
| 2024/10/04 | 1,732 | 1,734 | 1,680 | 1,712 | 16,400 |
| 2024/10/03 | 1,767 | 1,767 | 1,735 | 1,735 | 4,300 |
| 2024/10/02 | 1,742 | 1,759 | 1,740 | 1,741 | 9,000 |
| 2024/10/01 | 1,741 | 1,756 | 1,734 | 1,755 | 3,100 |
| 2024/09/30 | 1,703 | 1,794 | 1,703 | 1,740 | 22,900 |
| 2024/09/27 | 1,765 | 1,775 | 1,765 | 1,770 | 2,900 |
| 2024/09/26 | 1,812 | 1,812 | 1,792 | 1,795 | 3,100 |
| 2024/09/25 | 1,803 | 1,833 | 1,791 | 1,812 | 10,700 |
| 2024/09/24 | 1,801 | 1,810 | 1,781 | 1,803 | 8,800 |
| 2024/09/20 | 1,803 | 1,803 | 1,780 | 1,785 | 8,600 |
| 2024/09/19 | 1,790 | 1,803 | 1,775 | 1,788 | 6,100 |
| 2024/09/18 | 1,774 | 1,821 | 1,774 | 1,778 | 16,200 |
| 2024/09/17 | 1,730 | 1,763 | 1,726 | 1,756 | 5,200 |
| 2024/09/13 | 1,760 | 1,760 | 1,726 | 1,728 | 3,300 |
| 2024/09/12 | 1,731 | 1,748 | 1,731 | 1,748 | 3,000 |
| 2024/09/11 | 1,761 | 1,761 | 1,703 | 1,707 | 10,000 |
| 2024/09/10 | 1,735 | 1,770 | 1,735 | 1,761 | 8,400 |
| 2024/09/09 | 1,737 | 1,746 | 1,676 | 1,730 | 11,600 |
| 2024/09/06 | 1,783 | 1,783 | 1,712 | 1,739 | 8,300 |
| 2024/09/05 | 1,749 | 1,770 | 1,739 | 1,763 | 7,200 |
| 2024/09/04 | 1,781 | 1,814 | 1,735 | 1,749 | 22,700 |
| 2024/09/03 | 1,810 | 1,825 | 1,810 | 1,814 | 3,400 |
| 2024/09/02 | 1,850 | 1,850 | 1,808 | 1,812 | 9,400 |
| 2024/08/30 | 1,849 | 1,849 | 1,831 | 1,841 | 3,200 |
| 2024/08/29 | 1,836 | 1,845 | 1,817 | 1,845 | 13,000 |
| 2024/08/28 | 1,844 | 1,848 | 1,824 | 1,836 | 6,800 |
| 2024/08/27 | 1,868 | 1,868 | 1,826 | 1,837 | 24,900 |
| 2024/08/26 | 1,802 | 1,870 | 1,791 | 1,846 | 16,800 |
| 2024/08/23 | 1,792 | 1,799 | 1,770 | 1,785 | 4,200 |
| 2024/08/22 | 1,740 | 1,826 | 1,740 | 1,792 | 14,900 |
| 2024/08/21 | 1,769 | 1,769 | 1,701 | 1,737 | 5,800 |
| 2024/08/20 | 1,712 | 1,772 | 1,710 | 1,769 | 16,000 |
| 2024/08/19 | 1,683 | 1,717 | 1,666 | 1,710 | 15,100 |