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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 861.7 | 867.6 | 791.5 | 820.2 | 12,529,100 | 820.20 |
| 2025-04-03 | 881.4 | 895.8 | 860.2 | 876.7 | 7,180,100 | 876.70 |
| 2025-04-02 | 951 | 956.4 | 929 | 941.4 | 4,648,900 | 941.40 |
| 2025-04-01 | 994.3 | 998 | 955.1 | 956.4 | 5,643,700 | 956.40 |
| 2025-03-31 | 973.6 | 994.1 | 961.5 | 981.2 | 5,944,600 | 981.20 |
| 2025-03-28 | 1,038.5 | 1,042 | 1,015.5 | 1,016.5 | 5,480,000 | 1,016.50 |
| 2025-03-27 | 1,030 | 1,055 | 1,024 | 1,048.5 | 7,194,500 | 1,048.50 |
| 2025-03-26 | 1,038.5 | 1,042.5 | 1,016.5 | 1,033 | 4,857,200 | 1,033 |
| 2025-03-25 | 1,015 | 1,024.5 | 1,005.5 | 1,022 | 2,895,400 | 1,022 |
| 2025-03-24 | 1,028 | 1,033.5 | 1,023 | 1,023 | 2,354,000 | 1,023 |
| 2025-03-21 | 1,002 | 1,045 | 1,002 | 1,035.5 | 5,689,200 | 1,035.50 |
| 2025-03-19 | 985.9 | 1,005 | 985 | 1,001.5 | 4,271,700 | 1,001.50 |
| 2025-03-18 | 1,000 | 1,010.5 | 991.1 | 1,001 | 6,283,800 | 1,001 |
| 2025-03-17 | 985 | 993.5 | 982.2 | 992.2 | 4,706,800 | 992.20 |
| 2025-03-14 | 963.7 | 975.2 | 952.2 | 970.5 | 5,306,700 | 970.50 |
| 2025-03-13 | 953.4 | 968.8 | 952.3 | 959.6 | 4,017,300 | 959.60 |
| 2025-03-12 | 906.8 | 965 | 905.4 | 947.3 | 6,886,100 | 947.30 |
| 2025-03-11 | 899.1 | 909.9 | 870 | 894.4 | 6,797,600 | 894.40 |
| 2025-03-10 | 924 | 930.3 | 912.2 | 914.2 | 3,970,100 | 914.20 |
| 2025-03-07 | 922.3 | 932.6 | 917.6 | 924.1 | 4,499,800 | 924.10 |
| 2025-03-06 | 921.5 | 943.7 | 921.2 | 937.3 | 5,036,100 | 937.30 |
| 2025-03-05 | 895 | 909.8 | 885.4 | 906.5 | 4,667,600 | 906.50 |
| 2025-03-04 | 897 | 899.7 | 877.8 | 882.7 | 2,580,000 | 882.70 |
| 2025-03-03 | 902.4 | 903.8 | 886.1 | 896.2 | 3,183,900 | 896.20 |
| 2025-02-28 | 888.9 | 894.9 | 871.3 | 873 | 10,733,400 | 873 |
| 2025-02-27 | 904 | 904 | 893.3 | 900.3 | 3,333,900 | 900.30 |
| 2025-02-26 | 907 | 910.2 | 896.5 | 900 | 5,571,000 | 900 |
| 2025-02-25 | 915 | 921.7 | 910.9 | 912.6 | 4,137,200 | 912.60 |
| 2025-02-21 | 905.9 | 939.8 | 902.3 | 935.7 | 5,779,100 | 935.70 |
| 2025-02-20 | 914.1 | 918.5 | 896.1 | 913.1 | 4,587,700 | 913.10 |
| 2025-02-19 | 935 | 947.7 | 907.6 | 911.3 | 8,521,900 | 911.30 |
| 2025-02-18 | 900 | 921.6 | 890.1 | 920 | 4,671,000 | 920 |
| 2025-02-17 | 869 | 898.1 | 863.4 | 898.1 | 4,391,900 | 898.10 |
| 2025-02-14 | 852.6 | 867.2 | 852.5 | 865.7 | 2,925,100 | 865.70 |
| 2025-02-13 | 854.2 | 869.1 | 851.7 | 860.4 | 4,542,700 | 860.40 |
| 2025-02-12 | 847.8 | 863.3 | 845.6 | 854.7 | 3,978,300 | 854.70 |
| 2025-02-10 | 860 | 861.8 | 840.1 | 849.9 | 3,669,400 | 849.90 |
| 2025-02-07 | 863 | 870 | 852 | 862.3 | 3,936,500 | 862.30 |
| 2025-02-06 | 863.3 | 867.4 | 849 | 853.8 | 5,084,700 | 853.80 |
| 2025-02-05 | 877 | 886.8 | 856.3 | 859.7 | 6,422,700 | 859.70 |
| 2025-02-04 | 886.3 | 886.3 | 872.5 | 875.9 | 3,257,700 | 875.90 |
| 2025-02-03 | 884.4 | 891 | 865 | 871.3 | 4,023,600 | 871.30 |
| 2025-01-31 | 910 | 910 | 895 | 906.1 | 3,943,200 | 906.10 |
| 2025-01-30 | 892.6 | 904 | 885.5 | 901.3 | 5,003,500 | 901.30 |
| 2025-01-29 | 889 | 891 | 877.7 | 888.2 | 2,929,600 | 888.20 |
| 2025-01-28 | 872 | 886.1 | 870.7 | 882 | 3,167,400 | 882 |
| 2025-01-27 | 881.5 | 892.3 | 864.3 | 867 | 3,869,500 | 867 |
| 2025-01-24 | 864 | 872.6 | 854.3 | 861.8 | 4,119,300 | 861.80 |
| 2025-01-23 | 865.7 | 869.3 | 859.4 | 864.4 | 4,450,000 | 864.40 |
| 2025-01-22 | 880 | 881.9 | 870 | 870.9 | 2,524,200 | 870.90 |
| 2025-01-21 | 900 | 902.9 | 873.6 | 877.9 | 2,847,600 | 877.90 |
| 2025-01-20 | 887 | 892.7 | 884.1 | 888.7 | 3,242,100 | 888.70 |
| 2025-01-17 | 864 | 878.2 | 854.5 | 875.2 | 2,588,600 | 875.20 |
| 2025-01-16 | 880 | 886 | 867.8 | 874.8 | 3,907,100 | 874.80 |
| 2025-01-15 | 866.6 | 879.7 | 857.5 | 871.3 | 3,676,600 | 871.30 |
| 2025-01-14 | 871 | 875.3 | 849.5 | 851.6 | 4,167,100 | 851.60 |
| 2025-01-10 | 879.7 | 881.4 | 861.1 | 864.2 | 3,541,600 | 864.20 |
| 2025-01-09 | 886 | 888.2 | 873 | 876.2 | 3,380,800 | 876.20 |
| 2025-01-08 | 874.8 | 892.9 | 873.2 | 888 | 4,975,600 | 888 |
| 2025-01-07 | 870.3 | 875.5 | 858 | 871.6 | 3,894,600 | 871.60 |
| 2025-01-06 | 869 | 873.8 | 856.4 | 870.2 | 3,687,500 | 870.20 |
分割・併合履歴 ： なし