7186 (株)コンコルディア・フィナンシャルグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 850.7 | 853.6 | 842 | 851.5 | 2,726,300 | 851.50 |
| 2024-05-01 | 848 | 854.8 | 835.2 | 850.7 | 3,589,500 | 850.70 |
| 2024-04-30 | 835.4 | 852.7 | 823.2 | 851.7 | 6,241,100 | 851.70 |
| 2024-04-26 | 840 | 856 | 832.8 | 845.8 | 5,296,200 | 845.80 |
| 2024-04-25 | 830.1 | 841 | 830.1 | 833.7 | 3,649,300 | 833.70 |
| 2024-04-24 | 830.7 | 838.3 | 825.2 | 835.6 | 3,914,400 | 835.60 |
| 2024-04-23 | 837.8 | 844.4 | 829.2 | 831.1 | 4,473,300 | 831.10 |
| 2024-04-22 | 817 | 840 | 812 | 833.1 | 7,046,600 | 833.10 |
| 2024-04-19 | 807 | 821.8 | 796.3 | 808.5 | 7,585,200 | 808.50 |
| 2024-04-18 | 772.7 | 809.9 | 767.1 | 809 | 6,150,700 | 809 |
| 2024-04-17 | 785 | 786.3 | 766 | 771.8 | 2,577,900 | 771.80 |
| 2024-04-16 | 800 | 812 | 784.9 | 784.9 | 3,111,400 | 784.90 |
| 2024-04-15 | 793.7 | 817 | 784 | 810.8 | 4,734,700 | 810.80 |
| 2024-04-12 | 793.9 | 812.2 | 791.9 | 811.2 | 4,766,900 | 811.20 |
| 2024-04-11 | 769 | 794.6 | 767.9 | 793.2 | 4,049,700 | 793.20 |
| 2024-04-10 | 769 | 778.3 | 764.9 | 770.1 | 4,140,400 | 770.10 |
| 2024-04-09 | 771.9 | 771.9 | 758.6 | 764.4 | 3,486,800 | 764.40 |
| 2024-04-08 | 768.2 | 774.8 | 760.2 | 766.1 | 2,381,500 | 766.10 |
| 2024-04-05 | 755.3 | 763.9 | 750.3 | 761 | 3,428,400 | 761 |
| 2024-04-04 | 753 | 767.6 | 751.3 | 766.1 | 4,164,600 | 766.10 |
| 2024-04-03 | 737.3 | 755.8 | 728.3 | 748.4 | 3,898,900 | 748.40 |
| 2024-04-02 | 757.2 | 763.7 | 740.6 | 745.4 | 3,888,400 | 745.40 |
| 2024-04-01 | 771.1 | 777.6 | 750.6 | 752.3 | 3,000,400 | 752.30 |
| 2024-03-29 | 767 | 773 | 757 | 769.8 | 3,781,000 | 769.80 |
| 2024-03-28 | 781.2 | 783.5 | 758.8 | 759.2 | 4,657,700 | 759.20 |
| 2024-03-27 | 781.4 | 796 | 775 | 784.7 | 5,848,500 | 784.70 |
| 2024-03-26 | 792 | 792 | 772.3 | 777.6 | 4,315,700 | 777.60 |
| 2024-03-25 | 799.4 | 799.4 | 784.5 | 787.3 | 4,046,800 | 787.30 |
| 2024-03-22 | 780 | 799.5 | 766.8 | 799.5 | 6,631,900 | 799.50 |
| 2024-03-21 | 761 | 796.8 | 760 | 794.8 | 7,387,500 | 794.80 |
| 2024-03-19 | 754.2 | 760.5 | 735.4 | 744.3 | 6,494,700 | 744.30 |
| 2024-03-18 | 757 | 758 | 745.3 | 756.9 | 3,671,700 | 756.90 |
| 2024-03-15 | 751 | 761.5 | 740.7 | 745.1 | 5,407,700 | 745.10 |
| 2024-03-14 | 765 | 766.6 | 742.7 | 747.1 | 4,492,800 | 747.10 |
| 2024-03-13 | 764 | 765 | 746.3 | 755.1 | 3,361,400 | 755.10 |
| 2024-03-12 | 760 | 761.1 | 738.4 | 754 | 6,349,400 | 754 |
| 2024-03-11 | 779.7 | 780 | 740.2 | 751.3 | 7,222,600 | 751.30 |
| 2024-03-08 | 765.1 | 792 | 763.3 | 781.6 | 7,635,700 | 781.60 |
| 2024-03-07 | 770 | 781.8 | 763.9 | 774.1 | 3,772,400 | 774.10 |
| 2024-03-06 | 765 | 767.9 | 755.4 | 764.5 | 3,368,900 | 764.50 |
| 2024-03-05 | 754 | 764.9 | 750.9 | 759.8 | 2,496,300 | 759.80 |
| 2024-03-04 | 761.3 | 762.2 | 749.7 | 753.9 | 3,273,700 | 753.90 |
| 2024-03-01 | 758 | 772.4 | 756 | 767 | 3,227,900 | 767 |
| 2024-02-29 | 763.6 | 774.2 | 756.2 | 758 | 4,827,900 | 758 |
| 2024-02-28 | 764.8 | 782.9 | 757.1 | 763.6 | 3,581,500 | 763.60 |
| 2024-02-27 | 753.4 | 775.9 | 751.8 | 759.2 | 4,713,900 | 759.20 |
| 2024-02-26 | 749 | 769.6 | 744.6 | 749 | 4,225,200 | 749 |
| 2024-02-22 | 733.9 | 738 | 729.1 | 735.4 | 2,591,300 | 735.40 |
| 2024-02-21 | 729 | 730.5 | 723 | 726.8 | 1,774,300 | 726.80 |
| 2024-02-20 | 735 | 739.9 | 725.1 | 729 | 2,531,200 | 729 |
| 2024-02-19 | 715 | 732 | 713.3 | 732 | 4,685,700 | 732 |
| 2024-02-16 | 708 | 714.8 | 704.3 | 710.6 | 6,907,800 | 710.60 |
| 2024-02-15 | 703 | 706.7 | 685.2 | 691 | 2,864,100 | 691 |
| 2024-02-14 | 703.6 | 708.5 | 691.9 | 697.7 | 3,126,900 | 697.70 |
| 2024-02-13 | 687.5 | 701.3 | 683.2 | 700.8 | 4,262,200 | 700.80 |
| 2024-02-09 | 690.3 | 693.9 | 675.3 | 688.7 | 3,885,800 | 688.70 |
| 2024-02-08 | 700 | 701 | 689.4 | 690.5 | 2,938,800 | 690.50 |
| 2024-02-07 | 695.7 | 702 | 691.2 | 699.7 | 3,323,300 | 699.70 |
| 2024-02-06 | 704.5 | 704.7 | 690.6 | 690.6 | 5,628,700 | 690.60 |
| 2024-02-05 | 716.5 | 718.5 | 708.5 | 714.9 | 4,765,900 | 714.90 |
| 2024-02-02 | 706.3 | 708.4 | 697.6 | 704.6 | 2,577,500 | 704.60 |
| 2024-02-01 | 700.4 | 708.7 | 694.5 | 706.3 | 3,420,900 | 706.30 |
| 2024-01-31 | 690.2 | 707.7 | 690 | 707.7 | 3,255,100 | 707.70 |
| 2024-01-30 | 702.7 | 702.7 | 692.5 | 692.5 | 1,546,100 | 692.50 |
| 2024-01-29 | 698.8 | 706.9 | 694.4 | 702.4 | 2,675,100 | 702.40 |
| 2024-01-26 | 697 | 703.9 | 691.7 | 691.7 | 3,592,700 | 691.70 |
| 2024-01-25 | 707.1 | 712.1 | 695.2 | 704 | 5,920,700 | 704 |
| 2024-01-24 | 674 | 705 | 672.9 | 704.8 | 6,747,400 | 704.80 |
| 2024-01-23 | 687.5 | 690.7 | 673.4 | 676 | 2,850,200 | 676 |
| 2024-01-22 | 681 | 685.4 | 676.8 | 685.3 | 2,506,700 | 685.30 |
| 2024-01-19 | 687 | 687.6 | 674.3 | 675.9 | 2,504,200 | 675.90 |
| 2024-01-18 | 676.5 | 681.5 | 671.7 | 680.6 | 2,263,100 | 680.60 |
| 2024-01-17 | 676.8 | 691.3 | 676 | 676.5 | 3,772,900 | 676.50 |
| 2024-01-16 | 686.1 | 688.1 | 670.1 | 676.8 | 2,747,200 | 676.80 |
| 2024-01-15 | 670.5 | 685.8 | 670.5 | 683.9 | 3,165,000 | 683.90 |
| 2024-01-12 | 675.3 | 675.3 | 664.4 | 669.7 | 3,544,800 | 669.70 |
| 2024-01-11 | 667.5 | 686.5 | 667.5 | 672.5 | 4,619,700 | 672.50 |
| 2024-01-10 | 652 | 664.4 | 650.4 | 658 | 3,390,900 | 658 |
| 2024-01-09 | 667.8 | 673.3 | 656.6 | 658.2 | 4,115,600 | 658.20 |
| 2024-01-05 | 666.3 | 674.5 | 662.6 | 671 | 2,947,300 | 671 |
| 2024-01-04 | 648.5 | 656.5 | 639.5 | 656.3 | 3,781,400 | 656.30 |
分割・併合履歴 ： なし
