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
2026/06/22 1,540 1,540 1,528 1,530 7,600
2026/06/19 1,536 1,548 1,532 1,532 4,900
2026/06/18 1,529 1,545 1,527 1,531 8,200
2026/06/17 1,528 1,546 1,516 1,529 15,200
2026/06/16 1,512 1,519 1,512 1,512 3,200
2026/06/15 1,516 1,531 1,512 1,512 11,000
2026/06/12 1,521 1,522 1,516 1,516 2,700
2026/06/11 1,515 1,531 1,515 1,524 5,600
2026/06/10 1,524 1,541 1,516 1,520 7,400
2026/06/09 1,517 1,525 1,517 1,523 2,200
2026/06/08 1,513 1,524 1,513 1,519 1,100
2026/06/05 1,511 1,527 1,511 1,524 2,000
2026/06/04 1,526 1,526 1,511 1,511 4,900
2026/06/03 1,541 1,541 1,529 1,531 5,800
2026/06/02 1,537 1,552 1,533 1,541 4,000
2026/06/01 1,563 1,563 1,535 1,543 6,400
2026/05/29 1,550 1,563 1,550 1,563 7,700
2026/05/28 1,558 1,559 1,545 1,551 2,500
2026/05/27 1,555 1,559 1,550 1,551 7,800
2026/05/26 1,556 1,556 1,550 1,554 4,200
2026/05/25 1,559 1,560 1,541 1,546 6,500
2026/05/22 1,560 1,560 1,547 1,549 2,700
2026/05/21 1,550 1,550 1,536 1,548 6,500
2026/05/20 1,545 1,545 1,534 1,541 5,600
2026/05/19 1,545 1,549 1,536 1,549 5,400
2026/05/18 1,548 1,550 1,540 1,546 3,000
2026/05/15 1,553 1,563 1,540 1,540 6,700
2026/05/14 1,580 1,588 1,541 1,541 28,200
2026/05/13 1,489 1,497 1,482 1,491 21,800
2026/05/12 1,486 1,488 1,485 1,487 3,000
2026/05/11 1,489 1,489 1,485 1,486 3,500
2026/05/08 1,490 1,490 1,483 1,485 2,100
2026/05/07 1,490 1,497 1,483 1,483 6,300
2026/05/01 1,497 1,499 1,486 1,490 12,300
2026/04/30 1,504 1,504 1,496 1,498 7,300
2026/04/28 1,500 1,504 1,497 1,500 11,800
2026/04/27 1,506 1,510 1,501 1,504 8,900
2026/04/24 1,503 1,505 1,500 1,503 10,400
2026/04/23 1,507 1,507 1,500 1,507 18,700
2026/04/22 1,518 1,518 1,501 1,507 9,700
2026/04/21 1,519 1,523 1,504 1,518 6,900
2026/04/20 1,506 1,519 1,505 1,518 4,400
2026/04/17 1,516 1,519 1,510 1,519 5,300
2026/04/16 1,513 1,521 1,513 1,519 8,000
2026/04/15 1,523 1,523 1,509 1,512 7,500
2026/04/14 1,511 1,515 1,504 1,504 12,400
2026/04/13 1,525 1,525 1,509 1,516 8,000
2026/04/10 1,521 1,527 1,505 1,511 13,400
2026/04/09 1,523 1,523 1,501 1,514 27,600
2026/04/08 1,520 1,527 1,514 1,514 15,200
2026/04/07 1,524 1,529 1,510 1,514 16,100
2026/04/06 1,523 1,529 1,523 1,526 3,800
2026/04/03 1,523 1,526 1,513 1,524 12,000
2026/03/27 1,553 1,570 1,553 1,567 5,200
2026/03/26 1,568 1,568 1,550 1,560 3,500
2026/03/25 1,559 1,571 1,555 1,555 10,000
2026/03/24 1,549 1,553 1,542 1,544 19,000
2026/03/23 1,565 1,565 1,526 1,538 13,100
2026/03/19 1,578 1,579 1,564 1,571 5,700
2026/03/18 1,588 1,588 1,576 1,583 8,400
2026/03/17 1,577 1,589 1,576 1,588 2,500
2026/03/16 1,576 1,588 1,574 1,574 8,000
2026/03/13 1,571 1,599 1,570 1,598 12,800
2026/03/12 1,621 1,622 1,579 1,592 21,300
2026/03/11 1,629 1,630 1,601 1,618 6,600
2026/03/10 1,631 1,631 1,606 1,619 5,900
2026/03/09 1,603 1,615 1,582 1,615 17,800
2026/03/06 1,638 1,639 1,622 1,638 2,500
2026/03/05 1,641 1,643 1,619 1,638 4,000
2026/03/04 1,629 1,630 1,590 1,601 17,100
2026/03/03 1,680 1,680 1,622 1,622 14,200
2026/03/02 1,661 1,672 1,657 1,657 8,000
2026/02/27 1,661 1,670 1,650 1,665 10,900
2026/02/26 1,677 1,689 1,655 1,657 8,200
2026/02/25 1,650 1,698 1,649 1,677 16,400
2026/02/24 1,638 1,661 1,633 1,650 16,800
2026/02/20 1,673 1,684 1,648 1,648 4,200
2026/02/19 1,656 1,671 1,645 1,666 13,500
2026/02/18 1,622 1,651 1,620 1,633 20,500
2026/02/17 1,612 1,624 1,600 1,619 13,400
2026/02/16 1,600 1,621 1,563 1,621 85,300
2026/02/13 1,722 1,738 1,698 1,699 11,300
2026/02/12 1,725 1,734 1,703 1,722 10,300
2026/02/10 1,725 1,740 1,713 1,722 13,900
2026/02/09 1,725 1,726 1,702 1,721 6,000
2026/02/06 1,719 1,730 1,700 1,720 4,500
2026/02/05 1,720 1,738 1,720 1,720 9,900
2026/02/04 1,715 1,715 1,700 1,702 3,000
2026/02/03 1,682 1,705 1,681 1,703 9,400
2026/02/02 1,702 1,702 1,678 1,685 4,900
2026/01/30 1,665 1,689 1,653 1,689 2,500
2026/01/29 1,670 1,671 1,655 1,665 5,600
2026/01/28 1,680 1,680 1,655 1,680 9,400
2026/01/27 1,693 1,697 1,684 1,697 1,600
2026/01/26 1,719 1,720 1,690 1,693 7,400
2026/01/23 1,707 1,730 1,696 1,730 10,300
2026/01/22 1,666 1,705 1,665 1,700 12,700
2026/01/21 1,684 1,685 1,666 1,673 6,600
2026/01/20 1,663 1,685 1,663 1,684 16,200
2026/01/19 1,650 1,664 1,647 1,657 7,500
2026/01/16 1,642 1,652 1,640 1,647 8,000
2026/01/15 1,635 1,643 1,634 1,643 10,400
2026/01/14 1,634 1,650 1,633 1,637 10,500
2026/01/13 1,632 1,638 1,626 1,632 11,200
2026/01/09 1,627 1,628 1,622 1,625 5,900
2026/01/08 1,626 1,629 1,623 1,627 3,200
2026/01/07 1,627 1,627 1,619 1,626 6,400
2026/01/06 1,609 1,645 1,608 1,626 22,200
2026/01/05 1,606 1,609 1,604 1,609 11,700

このページの先頭へ