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
2021/12/30 1,810 1,810 1,790 1,801 17,300
2021/12/29 1,818 1,846 1,790 1,837 21,100
2021/12/28 1,807 1,839 1,760 1,821 69,500
2021/12/27 1,838 1,839 1,778 1,803 24,700
2021/12/24 1,865 1,877 1,807 1,825 13,500
2021/12/23 1,910 1,915 1,825 1,857 21,200
2021/12/22 1,808 1,880 1,784 1,870 24,200
2021/12/21 1,760 1,799 1,720 1,773 27,500
2021/12/20 1,789 1,815 1,706 1,720 45,700
2021/12/17 1,866 1,898 1,770 1,829 62,500
2021/12/16 1,930 1,970 1,881 1,906 24,800
2021/12/15 1,955 1,958 1,862 1,899 41,500
2021/12/14 2,000 2,025 1,890 1,944 75,400
2021/12/13 2,130 2,167 1,993 1,994 63,700
2021/12/10 2,078 2,215 2,070 2,110 59,300
2021/12/09 2,097 2,099 2,007 2,040 18,200
2021/12/08 2,060 2,160 2,050 2,099 35,700
2021/12/07 1,917 2,009 1,906 1,983 30,300
2021/12/06 2,050 2,050 1,886 1,896 68,800
2021/12/03 1,980 2,031 1,940 2,029 36,200
2021/12/02 2,067 2,107 1,935 1,947 93,300
2021/12/01 2,195 2,195 2,057 2,117 39,800
2021/11/30 2,319 2,359 2,100 2,195 41,700
2021/11/29 2,386 2,464 2,197 2,245 66,100
2021/11/26 2,482 2,510 2,390 2,485 36,700
2021/11/25 2,430 2,508 2,341 2,456 57,400
2021/11/24 2,576 2,576 2,316 2,365 100,300
2021/11/22 2,250 2,600 2,250 2,526 248,600
2021/11/19 2,277 2,300 2,173 2,175 18,700
2021/11/18 2,222 2,252 2,160 2,252 25,700
2021/11/17 2,321 2,321 2,210 2,223 39,500
2021/11/16 2,447 2,454 2,306 2,311 29,900
2021/11/15 2,205 2,433 2,182 2,406 52,600
2021/11/12 2,275 2,292 2,071 2,160 110,600
2021/11/11 2,121 2,400 2,121 2,309 54,600
2021/11/10 2,079 2,150 2,021 2,120 12,200
2021/11/09 2,137 2,137 2,040 2,079 8,800
2021/11/08 2,120 2,130 2,051 2,100 11,800
2021/11/05 2,192 2,248 2,110 2,110 12,800
2021/11/04 2,130 2,224 2,122 2,150 22,100
2021/11/02 2,080 2,128 2,060 2,110 12,500
2021/11/01 2,019 2,083 2,019 2,074 16,300
2021/10/29 1,990 2,040 1,980 2,000 22,700
2021/10/28 2,000 2,000 1,949 1,982 10,800
2021/10/27 2,003 2,032 1,986 2,001 11,100
2021/10/26 2,003 2,070 2,000 2,041 8,000
2021/10/25 2,020 2,020 1,981 1,989 8,500
2021/10/22 2,019 2,041 1,965 2,041 9,800
2021/10/21 2,080 2,096 2,011 2,020 13,000
2021/10/20 2,145 2,145 2,077 2,080 9,000
2021/10/19 2,075 2,128 2,051 2,128 12,700
2021/10/18 2,122 2,149 2,080 2,080 13,300
2021/10/15 2,033 2,129 2,025 2,128 37,800
2021/10/14 2,049 2,070 1,988 1,993 16,100
2021/10/13 2,020 2,050 1,993 2,020 20,000
2021/10/12 2,064 2,070 2,016 2,023 10,200
2021/10/11 2,052 2,080 2,019 2,065 11,900
2021/10/08 2,002 2,074 2,002 2,059 7,900
2021/10/07 2,011 2,047 1,981 1,982 17,700
2021/10/06 2,010 2,100 1,983 2,011 32,400
2021/10/05 2,000 2,043 1,900 1,983 66,000
2021/10/04 2,120 2,145 1,985 2,032 48,000
2021/10/01 2,281 2,285 2,050 2,108 119,700
2021/09/30 2,383 2,386 2,290 2,291 22,300
2021/09/29 2,370 2,440 2,345 2,402 13,100
2021/09/28 2,390 2,416 2,353 2,383 16,100
2021/09/27 2,510 2,513 2,390 2,390 23,200
2021/09/24 2,430 2,536 2,428 2,460 39,300
2021/09/22 2,355 2,442 2,347 2,380 25,100
2021/09/21 2,409 2,423 2,319 2,380 56,500
2021/09/17 2,411 2,547 2,391 2,527 29,300
2021/09/16 2,466 2,496 2,379 2,401 37,400
2021/09/15 2,410 2,476 2,340 2,464 56,000
2021/09/14 2,532 2,541 2,428 2,460 32,900
2021/09/13 2,440 2,495 2,385 2,495 30,500
2021/09/10 2,363 2,430 2,335 2,425 24,100
2021/09/09 2,365 2,370 2,312 2,350 10,400
2021/09/08 2,320 2,420 2,315 2,370 23,000
2021/09/07 2,351 2,352 2,279 2,320 33,100
2021/09/06 2,401 2,427 2,311 2,350 50,600
2021/09/03 2,480 2,492 2,362 2,387 79,100
2021/09/02 2,447 2,625 2,380 2,435 96,900
2021/09/01 2,454 2,509 2,358 2,407 105,900
2021/08/31 2,339 2,674 2,303 2,500 211,100
2021/08/30 2,160 2,288 2,160 2,277 45,000
2021/08/27 2,195 2,195 2,119 2,138 34,900
2021/08/26 2,220 2,304 2,183 2,195 67,300
2021/08/25 2,118 2,240 2,114 2,173 52,300
2021/08/24 2,195 2,211 2,116 2,137 30,800
2021/08/23 2,093 2,178 2,054 2,174 53,600
2021/08/20 2,114 2,139 2,005 2,043 55,000
2021/08/19 2,143 2,230 2,102 2,114 40,300
2021/08/18 2,034 2,240 2,000 2,193 58,700
2021/08/17 2,071 2,275 2,071 2,082 172,400
2021/08/16 2,194 2,194 1,989 2,006 142,800
2021/08/13 2,500 2,510 2,181 2,222 227,500
2021/08/12 2,500 2,650 2,451 2,649 119,900
2021/08/11 2,570 2,574 2,491 2,528 44,200
2021/08/10 2,500 2,603 2,452 2,580 46,400
2021/08/06 2,500 2,608 2,497 2,521 29,600
2021/08/05 2,480 2,543 2,373 2,502 95,200
2021/08/04 2,700 2,734 2,515 2,520 115,700
2021/08/03 2,629 2,798 2,613 2,699 128,500
2021/08/02 2,757 2,807 2,573 2,610 179,400
2021/07/30 2,968 3,010 2,770 2,807 154,800
2021/07/29 3,080 3,125 2,970 2,990 70,000
2021/07/28 3,130 3,190 2,974 3,025 194,900
2021/07/27 2,900 3,330 2,890 3,265 310,600
2021/07/26 3,090 3,090 2,889 2,920 95,000
2021/07/21 3,120 3,200 2,865 3,000 233,100
2021/07/20 3,230 3,270 3,000 3,010 168,800
2021/07/19 3,400 3,400 3,120 3,280 244,300
2021/07/16 3,500 3,580 3,365 3,440 170,300
2021/07/15 3,730 3,800 3,535 3,560 335,500
2021/07/14 3,400 3,750 3,375 3,590 611,300
2021/07/13 3,300 3,570 3,270 3,340 448,700
2021/07/12 3,650 3,705 3,270 3,340 349,300
2021/07/09 3,595 3,745 3,515 3,610 286,400
2021/07/08 3,700 3,920 3,640 3,695 731,700
2021/07/07 3,585 3,935 3,510 3,670 989,500
2021/07/06 3,980 4,085 3,525 3,605 1,586,700
2021/07/05 3,600 4,120 3,555 4,120 3,687,200
2021/07/02 3,130 3,725 3,020 3,420 2,125,300
2021/07/01 2,990 3,175 2,943 3,065 763,300
2021/06/30 3,095 3,265 2,930 3,020 1,730,800
2021/06/29 2,766 3,240 2,766 3,135 3,440,700
2021/06/28 2,911 3,070 2,740 2,740 4,093,900

このページの先頭へ