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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,533 | 1,559 | 1,529 | 1,557 | 9,700 |
| 2023/12/28 | 1,525 | 1,547 | 1,505 | 1,545 | 16,700 |
| 2023/12/27 | 1,488 | 1,530 | 1,487 | 1,530 | 31,000 |
| 2023/12/26 | 1,465 | 1,488 | 1,460 | 1,474 | 23,600 |
| 2023/12/25 | 1,491 | 1,500 | 1,464 | 1,465 | 20,700 |
| 2023/12/22 | 1,520 | 1,520 | 1,490 | 1,490 | 19,700 |
| 2023/12/21 | 1,503 | 1,528 | 1,503 | 1,519 | 11,800 |
| 2023/12/20 | 1,512 | 1,540 | 1,501 | 1,530 | 17,500 |
| 2023/12/19 | 1,480 | 1,505 | 1,478 | 1,504 | 28,200 |
| 2023/12/18 | 1,481 | 1,510 | 1,470 | 1,500 | 16,800 |
| 2023/12/15 | 1,455 | 1,481 | 1,451 | 1,470 | 12,700 |
| 2023/12/14 | 1,468 | 1,475 | 1,450 | 1,465 | 9,000 |
| 2023/12/13 | 1,462 | 1,475 | 1,459 | 1,470 | 12,200 |
| 2023/12/12 | 1,484 | 1,498 | 1,462 | 1,471 | 10,800 |
| 2023/12/11 | 1,461 | 1,496 | 1,461 | 1,484 | 8,200 |
| 2023/12/08 | 1,490 | 1,500 | 1,465 | 1,469 | 16,600 |
| 2023/12/07 | 1,497 | 1,507 | 1,496 | 1,500 | 6,500 |
| 2023/12/06 | 1,511 | 1,520 | 1,508 | 1,511 | 4,400 |
| 2023/12/05 | 1,505 | 1,520 | 1,500 | 1,511 | 9,600 |
| 2023/12/04 | 1,529 | 1,529 | 1,506 | 1,522 | 6,600 |
| 2023/12/01 | 1,541 | 1,541 | 1,520 | 1,529 | 7,100 |
| 2023/11/30 | 1,543 | 1,554 | 1,541 | 1,543 | 2,600 |
| 2023/11/29 | 1,542 | 1,548 | 1,540 | 1,541 | 4,400 |
| 2023/11/28 | 1,537 | 1,548 | 1,535 | 1,542 | 4,700 |
| 2023/11/27 | 1,537 | 1,569 | 1,537 | 1,538 | 5,600 |
| 2023/11/24 | 1,537 | 1,574 | 1,521 | 1,536 | 46,100 |
| 2023/11/22 | 1,511 | 1,540 | 1,507 | 1,537 | 9,000 |
| 2023/11/21 | 1,503 | 1,514 | 1,489 | 1,509 | 7,300 |
| 2023/11/20 | 1,488 | 1,507 | 1,488 | 1,500 | 10,400 |
| 2023/11/17 | 1,437 | 1,476 | 1,432 | 1,476 | 15,100 |
| 2023/11/16 | 1,456 | 1,459 | 1,442 | 1,448 | 9,000 |
| 2023/11/15 | 1,455 | 1,463 | 1,451 | 1,456 | 16,900 |
| 2023/11/14 | 1,497 | 1,497 | 1,452 | 1,454 | 25,200 |
| 2023/11/13 | 1,476 | 1,494 | 1,465 | 1,483 | 10,900 |
| 2023/11/10 | 1,500 | 1,500 | 1,480 | 1,486 | 16,500 |
| 2023/11/09 | 1,483 | 1,505 | 1,479 | 1,505 | 7,700 |
| 2023/11/08 | 1,506 | 1,508 | 1,485 | 1,506 | 7,100 |
| 2023/11/07 | 1,505 | 1,509 | 1,495 | 1,502 | 6,100 |
| 2023/11/06 | 1,514 | 1,530 | 1,502 | 1,506 | 13,500 |
| 2023/11/02 | 1,484 | 1,497 | 1,478 | 1,489 | 3,300 |
| 2023/11/01 | 1,509 | 1,509 | 1,463 | 1,466 | 15,100 |
| 2023/10/31 | 1,536 | 1,536 | 1,482 | 1,509 | 8,700 |
| 2023/10/30 | 1,465 | 1,530 | 1,465 | 1,528 | 43,000 |
| 2023/10/27 | 1,447 | 1,514 | 1,447 | 1,465 | 10,900 |
| 2023/10/26 | 1,480 | 1,482 | 1,447 | 1,452 | 9,000 |
| 2023/10/25 | 1,461 | 1,482 | 1,455 | 1,475 | 4,200 |
| 2023/10/24 | 1,431 | 1,464 | 1,403 | 1,461 | 16,400 |
| 2023/10/23 | 1,492 | 1,492 | 1,431 | 1,440 | 21,200 |
| 2023/10/20 | 1,510 | 1,510 | 1,489 | 1,497 | 7,400 |
| 2023/10/19 | 1,498 | 1,520 | 1,487 | 1,513 | 8,600 |
| 2023/10/18 | 1,488 | 1,498 | 1,480 | 1,498 | 5,100 |
| 2023/10/17 | 1,499 | 1,505 | 1,484 | 1,494 | 7,800 |
| 2023/10/16 | 1,511 | 1,526 | 1,476 | 1,483 | 19,300 |
| 2023/10/13 | 1,528 | 1,534 | 1,511 | 1,511 | 15,400 |
| 2023/10/12 | 1,536 | 1,550 | 1,521 | 1,531 | 11,600 |
| 2023/10/11 | 1,569 | 1,572 | 1,541 | 1,551 | 10,500 |
| 2023/10/10 | 1,555 | 1,586 | 1,555 | 1,569 | 10,200 |
| 2023/10/06 | 1,592 | 1,592 | 1,558 | 1,560 | 3,100 |
| 2023/10/05 | 1,530 | 1,564 | 1,530 | 1,552 | 9,900 |
| 2023/10/04 | 1,558 | 1,566 | 1,515 | 1,533 | 21,900 |
| 2023/10/03 | 1,620 | 1,623 | 1,570 | 1,579 | 14,900 |
| 2023/10/02 | 1,645 | 1,645 | 1,619 | 1,628 | 3,200 |
| 2023/09/29 | 1,662 | 1,662 | 1,619 | 1,620 | 7,400 |
| 2023/09/28 | 1,650 | 1,669 | 1,645 | 1,662 | 8,000 |
| 2023/09/27 | 1,686 | 1,686 | 1,635 | 1,652 | 9,900 |
| 2023/09/26 | 1,622 | 1,660 | 1,622 | 1,660 | 10,100 |
| 2023/09/25 | 1,602 | 1,644 | 1,602 | 1,632 | 8,600 |
| 2023/09/22 | 1,598 | 1,615 | 1,598 | 1,601 | 9,200 |
| 2023/09/21 | 1,605 | 1,623 | 1,605 | 1,609 | 7,000 |
| 2023/09/20 | 1,605 | 1,616 | 1,605 | 1,605 | 6,300 |
| 2023/09/19 | 1,601 | 1,614 | 1,600 | 1,614 | 12,200 |
| 2023/09/15 | 1,611 | 1,614 | 1,602 | 1,605 | 10,400 |
| 2023/09/14 | 1,610 | 1,623 | 1,605 | 1,610 | 8,300 |
| 2023/09/13 | 1,605 | 1,617 | 1,605 | 1,609 | 6,400 |
| 2023/09/12 | 1,607 | 1,619 | 1,605 | 1,610 | 3,300 |
| 2023/09/11 | 1,615 | 1,620 | 1,601 | 1,615 | 5,400 |
| 2023/09/08 | 1,615 | 1,623 | 1,605 | 1,615 | 8,500 |
| 2023/09/07 | 1,626 | 1,633 | 1,618 | 1,619 | 8,500 |
| 2023/09/06 | 1,645 | 1,650 | 1,622 | 1,626 | 14,800 |
| 2023/09/05 | 1,642 | 1,648 | 1,632 | 1,644 | 5,800 |
| 2023/09/04 | 1,633 | 1,645 | 1,631 | 1,642 | 7,100 |
| 2023/09/01 | 1,639 | 1,640 | 1,623 | 1,633 | 8,500 |
| 2023/08/31 | 1,639 | 1,651 | 1,639 | 1,648 | 3,600 |
| 2023/08/30 | 1,649 | 1,651 | 1,630 | 1,635 | 9,100 |
| 2023/08/29 | 1,630 | 1,652 | 1,630 | 1,643 | 4,800 |
| 2023/08/28 | 1,620 | 1,637 | 1,620 | 1,631 | 3,300 |
| 2023/08/25 | 1,622 | 1,637 | 1,611 | 1,624 | 7,000 |
| 2023/08/24 | 1,653 | 1,653 | 1,620 | 1,645 | 5,800 |
| 2023/08/23 | 1,632 | 1,655 | 1,623 | 1,653 | 10,100 |
| 2023/08/22 | 1,588 | 1,620 | 1,587 | 1,619 | 6,000 |
| 2023/08/21 | 1,595 | 1,601 | 1,562 | 1,585 | 12,200 |
| 2023/08/18 | 1,589 | 1,595 | 1,560 | 1,595 | 15,400 |
| 2023/08/17 | 1,626 | 1,626 | 1,550 | 1,594 | 35,300 |
| 2023/08/16 | 1,655 | 1,657 | 1,627 | 1,627 | 13,500 |
| 2023/08/15 | 1,680 | 1,680 | 1,632 | 1,668 | 29,800 |
| 2023/08/14 | 1,699 | 1,715 | 1,672 | 1,685 | 28,900 |
| 2023/08/10 | 1,675 | 1,699 | 1,672 | 1,699 | 20,400 |
| 2023/08/09 | 1,676 | 1,700 | 1,675 | 1,690 | 9,300 |
| 2023/08/08 | 1,676 | 1,690 | 1,675 | 1,675 | 8,700 |
| 2023/08/07 | 1,670 | 1,689 | 1,668 | 1,681 | 9,800 |
| 2023/08/04 | 1,681 | 1,699 | 1,681 | 1,686 | 7,300 |
| 2023/08/03 | 1,695 | 1,700 | 1,684 | 1,688 | 7,700 |
| 2023/08/02 | 1,714 | 1,721 | 1,698 | 1,713 | 20,200 |
| 2023/08/01 | 1,751 | 1,768 | 1,706 | 1,723 | 17,800 |
| 2023/07/31 | 1,770 | 1,772 | 1,753 | 1,757 | 7,300 |
| 2023/07/28 | 1,742 | 1,763 | 1,735 | 1,759 | 9,700 |
| 2023/07/27 | 1,740 | 1,760 | 1,730 | 1,751 | 8,800 |
| 2023/07/26 | 1,722 | 1,757 | 1,722 | 1,731 | 7,900 |
| 2023/07/25 | 1,722 | 1,751 | 1,722 | 1,729 | 5,400 |
| 2023/07/24 | 1,745 | 1,753 | 1,729 | 1,729 | 3,900 |
| 2023/07/21 | 1,731 | 1,744 | 1,712 | 1,737 | 15,400 |
| 2023/07/20 | 1,760 | 1,770 | 1,734 | 1,737 | 14,800 |
| 2023/07/19 | 1,720 | 1,766 | 1,720 | 1,752 | 13,000 |
| 2023/07/18 | 1,776 | 1,780 | 1,702 | 1,712 | 47,400 |
| 2023/07/14 | 1,660 | 1,668 | 1,653 | 1,656 | 5,300 |
| 2023/07/13 | 1,636 | 1,660 | 1,623 | 1,660 | 11,900 |
| 2023/07/12 | 1,659 | 1,662 | 1,633 | 1,643 | 15,600 |
| 2023/07/11 | 1,675 | 1,675 | 1,656 | 1,657 | 5,800 |
| 2023/07/10 | 1,685 | 1,685 | 1,668 | 1,677 | 5,100 |
| 2023/07/07 | 1,661 | 1,685 | 1,652 | 1,685 | 5,000 |
| 2023/07/06 | 1,691 | 1,691 | 1,661 | 1,663 | 9,100 |
| 2023/07/05 | 1,705 | 1,708 | 1,690 | 1,694 | 4,200 |
| 2023/07/04 | 1,725 | 1,725 | 1,702 | 1,702 | 3,900 |
| 2023/07/03 | 1,703 | 1,726 | 1,703 | 1,718 | 5,800 |
| 2023/06/30 | 1,697 | 1,711 | 1,690 | 1,702 | 6,300 |
| 2023/06/29 | 1,710 | 1,720 | 1,704 | 1,704 | 5,300 |
| 2023/06/28 | 1,704 | 1,728 | 1,696 | 1,728 | 8,300 |
| 2023/06/27 | 1,706 | 1,712 | 1,670 | 1,706 | 9,500 |
| 2023/06/26 | 1,738 | 1,738 | 1,700 | 1,711 | 15,000 |
| 2023/06/23 | 1,755 | 1,755 | 1,685 | 1,710 | 20,500 |
| 2023/06/22 | 1,756 | 1,764 | 1,736 | 1,740 | 11,000 |
| 2023/06/21 | 1,816 | 1,820 | 1,736 | 1,751 | 35,900 |
| 2023/06/20 | 1,711 | 1,840 | 1,697 | 1,822 | 70,000 |
| 2023/06/19 | 1,682 | 1,691 | 1,654 | 1,674 | 32,800 |
| 2023/06/16 | 1,665 | 1,686 | 1,665 | 1,680 | 24,500 |
| 2023/06/15 | 1,669 | 1,679 | 1,662 | 1,662 | 13,100 |
| 2023/06/14 | 1,698 | 1,699 | 1,670 | 1,678 | 12,100 |
| 2023/06/13 | 1,713 | 1,713 | 1,687 | 1,698 | 9,100 |
| 2023/06/12 | 1,658 | 1,715 | 1,640 | 1,698 | 26,500 |
| 2023/06/09 | 1,720 | 1,720 | 1,662 | 1,662 | 15,600 |
| 2023/06/08 | 1,720 | 1,736 | 1,690 | 1,692 | 6,700 |
| 2023/06/07 | 1,697 | 1,745 | 1,697 | 1,720 | 13,000 |
| 2023/06/06 | 1,703 | 1,712 | 1,690 | 1,694 | 12,900 |
| 2023/06/05 | 1,725 | 1,735 | 1,700 | 1,701 | 12,300 |
| 2023/06/02 | 1,676 | 1,722 | 1,676 | 1,722 | 9,900 |
| 2023/06/01 | 1,681 | 1,689 | 1,653 | 1,680 | 25,100 |
| 2023/05/31 | 1,710 | 1,710 | 1,690 | 1,696 | 9,100 |
| 2023/05/30 | 1,720 | 1,732 | 1,692 | 1,714 | 8,600 |
| 2023/05/29 | 1,730 | 1,731 | 1,688 | 1,725 | 21,000 |
| 2023/05/26 | 1,710 | 1,730 | 1,710 | 1,727 | 7,000 |
| 2023/05/25 | 1,719 | 1,735 | 1,707 | 1,710 | 8,200 |
| 2023/05/24 | 1,707 | 1,728 | 1,707 | 1,727 | 3,700 |
| 2023/05/23 | 1,724 | 1,741 | 1,709 | 1,722 | 36,300 |
| 2023/05/22 | 1,729 | 1,770 | 1,710 | 1,742 | 15,200 |
| 2023/05/19 | 1,701 | 1,729 | 1,696 | 1,729 | 9,800 |
| 2023/05/18 | 1,741 | 1,772 | 1,691 | 1,709 | 12,300 |
| 2023/05/17 | 1,735 | 1,759 | 1,732 | 1,741 | 11,900 |
| 2023/05/16 | 1,731 | 1,782 | 1,713 | 1,730 | 21,600 |
| 2023/05/15 | 1,850 | 1,890 | 1,740 | 1,763 | 43,600 |
| 2023/05/12 | 1,910 | 1,914 | 1,895 | 1,899 | 10,200 |
| 2023/05/11 | 1,884 | 1,904 | 1,884 | 1,902 | 2,400 |
| 2023/05/10 | 1,925 | 1,925 | 1,872 | 1,894 | 4,800 |
| 2023/05/09 | 1,904 | 1,925 | 1,904 | 1,925 | 4,000 |
| 2023/05/08 | 1,880 | 1,927 | 1,875 | 1,904 | 7,300 |
| 2023/05/02 | 1,860 | 1,864 | 1,845 | 1,864 | 2,700 |
| 2023/05/01 | 1,861 | 1,861 | 1,833 | 1,860 | 8,900 |
| 2023/04/28 | 1,835 | 1,848 | 1,828 | 1,832 | 4,800 |
| 2023/04/27 | 1,813 | 1,836 | 1,813 | 1,818 | 2,700 |
| 2023/04/26 | 1,833 | 1,844 | 1,811 | 1,829 | 6,600 |
| 2023/04/25 | 1,856 | 1,856 | 1,828 | 1,833 | 3,700 |
| 2023/04/24 | 1,832 | 1,856 | 1,830 | 1,856 | 4,500 |
| 2023/04/21 | 1,850 | 1,850 | 1,831 | 1,832 | 6,300 |
| 2023/04/20 | 1,835 | 1,859 | 1,835 | 1,855 | 2,800 |
| 2023/04/19 | 1,860 | 1,860 | 1,850 | 1,850 | 400 |
| 2023/04/18 | 1,855 | 1,859 | 1,845 | 1,846 | 6,100 |
| 2023/04/17 | 1,856 | 1,867 | 1,822 | 1,855 | 7,200 |
| 2023/04/14 | 1,935 | 1,935 | 1,870 | 1,870 | 6,200 |
| 2023/04/13 | 1,997 | 1,998 | 1,912 | 1,920 | 10,000 |
| 2023/04/12 | 1,824 | 1,975 | 1,824 | 1,975 | 25,700 |
| 2023/04/11 | 1,834 | 1,876 | 1,832 | 1,836 | 8,400 |
| 2023/04/10 | 1,846 | 1,846 | 1,807 | 1,815 | 2,600 |
| 2023/04/07 | 1,822 | 1,833 | 1,813 | 1,823 | 2,300 |
| 2023/04/06 | 1,824 | 1,853 | 1,824 | 1,844 | 1,500 |
| 2023/04/05 | 1,882 | 1,884 | 1,821 | 1,821 | 5,800 |
| 2023/04/04 | 1,890 | 1,899 | 1,880 | 1,885 | 3,600 |
| 2023/04/03 | 1,861 | 1,899 | 1,861 | 1,899 | 4,800 |
| 2023/03/31 | 1,851 | 1,884 | 1,849 | 1,855 | 3,000 |
| 2023/03/30 | 1,840 | 1,879 | 1,840 | 1,845 | 1,600 |
| 2023/03/29 | 1,869 | 1,869 | 1,850 | 1,860 | 2,900 |
| 2023/03/28 | 1,870 | 1,874 | 1,853 | 1,870 | 1,700 |
| 2023/03/27 | 1,849 | 1,863 | 1,840 | 1,863 | 4,500 |
| 2023/03/24 | 1,845 | 1,848 | 1,822 | 1,843 | 6,400 |
| 2023/03/23 | 1,789 | 1,834 | 1,789 | 1,834 | 4,000 |
| 2023/03/22 | 1,822 | 1,822 | 1,782 | 1,797 | 4,500 |
| 2023/03/20 | 1,800 | 1,823 | 1,745 | 1,773 | 9,700 |
| 2023/03/17 | 1,766 | 1,793 | 1,757 | 1,793 | 4,600 |
| 2023/03/16 | 1,766 | 1,802 | 1,742 | 1,745 | 15,200 |
| 2023/03/15 | 1,848 | 1,848 | 1,787 | 1,806 | 5,600 |
| 2023/03/14 | 1,778 | 1,800 | 1,758 | 1,800 | 7,700 |
| 2023/03/13 | 1,801 | 1,829 | 1,765 | 1,788 | 22,300 |
| 2023/03/10 | 1,889 | 1,889 | 1,853 | 1,856 | 13,900 |
| 2023/03/09 | 1,918 | 1,918 | 1,877 | 1,890 | 7,800 |
| 2023/03/08 | 1,924 | 1,924 | 1,900 | 1,918 | 4,400 |
| 2023/03/07 | 1,869 | 1,945 | 1,869 | 1,925 | 8,300 |
| 2023/03/06 | 1,871 | 1,894 | 1,851 | 1,862 | 6,700 |
| 2023/03/03 | 1,835 | 1,864 | 1,835 | 1,864 | 4,400 |
| 2023/03/02 | 1,862 | 1,876 | 1,835 | 1,835 | 5,700 |
| 2023/03/01 | 1,865 | 1,882 | 1,850 | 1,862 | 4,800 |
| 2023/02/28 | 1,866 | 1,885 | 1,863 | 1,863 | 7,400 |
| 2023/02/27 | 1,857 | 1,890 | 1,857 | 1,864 | 4,600 |
| 2023/02/24 | 1,898 | 1,898 | 1,857 | 1,871 | 4,800 |
| 2023/02/22 | 1,891 | 1,891 | 1,821 | 1,884 | 14,400 |
| 2023/02/21 | 1,914 | 1,926 | 1,903 | 1,903 | 3,500 |
| 2023/02/20 | 1,900 | 1,948 | 1,900 | 1,908 | 12,900 |
| 2023/02/17 | 1,859 | 1,906 | 1,847 | 1,891 | 9,000 |
| 2023/02/16 | 1,851 | 1,869 | 1,850 | 1,859 | 3,500 |
| 2023/02/15 | 1,899 | 1,899 | 1,833 | 1,851 | 9,000 |
| 2023/02/14 | 1,860 | 1,892 | 1,852 | 1,889 | 8,700 |
| 2023/02/13 | 1,899 | 1,899 | 1,802 | 1,851 | 35,500 |
| 2023/02/10 | 2,015 | 2,015 | 1,865 | 1,901 | 95,400 |
| 2023/02/09 | 2,088 | 2,100 | 1,991 | 2,010 | 54,800 |
| 2023/02/08 | 1,991 | 2,059 | 1,991 | 2,059 | 10,900 |
| 2023/02/07 | 1,983 | 2,009 | 1,983 | 2,005 | 10,700 |
| 2023/02/06 | 2,004 | 2,020 | 1,981 | 1,981 | 7,100 |
| 2023/02/03 | 2,003 | 2,009 | 1,970 | 2,002 | 3,500 |
| 2023/02/02 | 1,990 | 2,017 | 1,989 | 2,004 | 6,800 |
| 2023/02/01 | 2,030 | 2,030 | 1,981 | 1,986 | 3,100 |
| 2023/01/31 | 1,951 | 1,997 | 1,951 | 1,997 | 2,700 |
| 2023/01/30 | 1,952 | 1,968 | 1,943 | 1,943 | 5,700 |
| 2023/01/27 | 1,986 | 2,006 | 1,948 | 1,971 | 7,100 |
| 2023/01/26 | 2,019 | 2,019 | 1,978 | 1,986 | 9,700 |
| 2023/01/25 | 2,035 | 2,037 | 2,018 | 2,037 | 3,300 |
| 2023/01/24 | 2,011 | 2,038 | 2,011 | 2,035 | 4,900 |
| 2023/01/23 | 2,012 | 2,036 | 2,006 | 2,011 | 5,600 |
| 2023/01/20 | 2,015 | 2,015 | 1,983 | 2,012 | 5,300 |
| 2023/01/19 | 2,021 | 2,021 | 1,991 | 2,014 | 2,200 |
| 2023/01/18 | 1,997 | 2,004 | 1,970 | 1,984 | 3,000 |
| 2023/01/17 | 1,980 | 1,990 | 1,965 | 1,989 | 3,900 |
| 2023/01/16 | 1,971 | 1,981 | 1,971 | 1,979 | 3,300 |
| 2023/01/13 | 1,997 | 1,997 | 1,951 | 1,980 | 2,500 |
| 2023/01/12 | 1,997 | 1,999 | 1,971 | 1,999 | 4,100 |
| 2023/01/11 | 1,963 | 1,993 | 1,946 | 1,979 | 6,000 |
| 2023/01/10 | 1,917 | 1,963 | 1,908 | 1,963 | 8,200 |
| 2023/01/06 | 1,899 | 1,917 | 1,864 | 1,917 | 4,200 |
| 2023/01/05 | 1,931 | 1,943 | 1,881 | 1,889 | 8,700 |
| 2023/01/04 | 1,935 | 1,944 | 1,877 | 1,937 | 7,300 |