1. HOME >
  2. 株価時系列 >
  3. 7186 >
  4. 2020年

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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303683683623632,795,300363
2020-12-293663683633672,547,500367
2020-12-283653663593622,289,000362
2020-12-253593673593641,638,800364
2020-12-243593643583612,081,500361
2020-12-233543553493543,123,800354
2020-12-223653663593592,214,800359
2020-12-213693733633663,049,900366
2020-12-183653683633643,587,700364
2020-12-173703713643652,464,400365
2020-12-163763783703712,152,200371
2020-12-153723753703722,510,700372
2020-12-143813863783802,282,000380
2020-12-113723823723803,917,300380
2020-12-103783793713712,043,900371
2020-12-093753793743772,341,500377
2020-12-083803803753762,303,800376
2020-12-073893913783802,225,100380
2020-12-043803833793822,053,300382
2020-12-033813843763793,781,400379
2020-12-023793803733764,132,900376
2020-12-013733793673723,219,100372
2020-11-303843853693715,941,000371
2020-11-273923943863914,142,300391
2020-11-263853943833902,864,800390
2020-11-253973983853883,609,000388
2020-11-244004003883893,234,600389
2020-11-203783883783881,899,300388
2020-11-193823863803843,247,300384
2020-11-183893903833873,351,700387
2020-11-173963983913963,751,700396
2020-11-163923993923953,657,000395
2020-11-133873893823843,540,000384
2020-11-123983983863882,637,400388
2020-11-113893973883954,693,900395
2020-11-103863863693774,907,300377
2020-11-093653683613622,497,600362
2020-11-063553653533622,478,400362
2020-11-053583583433514,153,700351
2020-11-043673713623642,777,400364
2020-11-023483613483603,268,200360
2020-10-303473483413433,462,200343
2020-10-293493553493512,744,300351
2020-10-283573573483552,699,600355
2020-10-273633633573612,610,700361
2020-10-263653683613622,041,900362
2020-10-233703723653691,942,500369
2020-10-223683683653651,951,500365
2020-10-213733773693722,804,200372
2020-10-203743753683691,856,000369
2020-10-193773783743761,948,500376
2020-10-163763763703732,380,500373
2020-10-153773813753773,055,500377
2020-10-143743773723762,911,600376
2020-10-133793823743792,292,900379
2020-10-123713763693751,878,100375
2020-10-093803813743752,406,600375
2020-10-083863863803822,891,100382
2020-10-073773853763822,824,400382
2020-10-063803863773813,748,500381
2020-10-053743843743764,333,400376
2020-10-023693763643676,054,500367
2020-09-303813813643654,838,400365
2020-09-293833883793843,764,200384
2020-09-283813903803895,539,500389
2020-09-253823833753769,799,800376
2020-09-243823823743774,670,200377
2020-09-233883913833874,712,400387
2020-09-183943963873944,045,000394
2020-09-174004013863924,255,900392
2020-09-163964003903924,279,900392
2020-09-153954033923994,098,200399
2020-09-143863973863955,017,700395
2020-09-113743813683803,383,000380
2020-09-103693773673752,789,800375
2020-09-093683713663684,096,200368
2020-09-083743813743802,539,300380
2020-09-073663793653733,873,500373
2020-09-043553673543645,472,700364
2020-09-033563593523532,299,500353
2020-09-023503533483491,420,800349
2020-09-013463523453502,109,100350
2020-08-313533563483524,831,300352
2020-08-283573593483522,752,400352
2020-08-273503513483491,487,500349
2020-08-263573583543551,186,900355
2020-08-253663663543583,315,700358
2020-08-243483513483501,294,800350
2020-08-213523543463501,493,600350
2020-08-203523563513511,657,100351
2020-08-193473543463521,674,500352
2020-08-183523553473522,716,300352
2020-08-173533603523542,350,900354
2020-08-143553553513521,932,900352
2020-08-133553573503552,860,000355
2020-08-123513573503532,884,000353
2020-08-113373493353493,652,000349
2020-08-073263313243263,386,900326
2020-08-063313333263272,584,700327
2020-08-053273323243302,033,700330
2020-08-043243323243322,341,200332
2020-08-033163233153232,958,000323
2020-07-313253253113113,755,800311
2020-07-303363373273282,495,700328
2020-07-293333383333342,409,200334
2020-07-283393423373381,930,000338
2020-07-273343443313432,610,800343
2020-07-223443463383382,323,800338
2020-07-213423423383402,307,600340
2020-07-203393483393472,014,900347
2020-07-173503503423421,838,700342
2020-07-163523573483493,749,200349
2020-07-153453493423474,119,900347
2020-07-143423483403434,543,900343
2020-07-133453493433473,969,500347
2020-07-103413423353354,801,200335
2020-07-093393503383463,351,600346
2020-07-083403503393423,634,300342
2020-07-073533543413453,548,000345
2020-07-063483573473553,152,700355
2020-07-033433503403497,109,800349
2020-07-023393463393426,233,700342
2020-07-013463483393412,974,000341
2020-06-303523573453453,994,100345
2020-06-293533533453473,734,000347
2020-06-263573603533552,360,500355
2020-06-253503503443492,096,900349
2020-06-243613613543552,659,600355
2020-06-233563643543602,577,900360
2020-06-223563613563571,682,100357
2020-06-193613613543573,809,700357
2020-06-183583593533572,246,500357
2020-06-173633673563613,346,800361
2020-06-163583643533613,502,000361
2020-06-153563573453453,127,900345
2020-06-123493553443524,104,000352
2020-06-113603663583593,261,100359
2020-06-103743753703732,671,800373
2020-06-093833843703743,172,700374
2020-06-083723813703794,417,300379
2020-06-053613643573633,475,800363
2020-06-043633643543553,648,500355
2020-06-033613613503553,714,300355
2020-06-023563603513533,423,900353
2020-06-013493543473533,550,900353
2020-05-293483593473528,181,200352
2020-05-283483583463565,349,800356
2020-05-273333443303403,937,700340
2020-05-263203263193263,670,800326
2020-05-253183193153182,245,000318
2020-05-223193193113132,193,500313
2020-05-213163203143191,824,800319
2020-05-203153183133153,005,700315
2020-05-193233283193214,853,400321
2020-05-183093133053124,233,800312
2020-05-153183193113123,327,800312
2020-05-143113123023022,378,100302
2020-05-133113183093152,251,000315
2020-05-123253263153162,868,100316
2020-05-113253293243261,997,100326
2020-05-083193263163243,021,500324
2020-05-073123173083162,823,700316
2020-05-013283293183212,959,900321
2020-04-303343413323324,827,200332
2020-04-283243293203266,802,300326
2020-04-273133233073224,036,200322
2020-04-243123133063102,981,200310
2020-04-233053113023112,436,700311
2020-04-222973082973052,815,600305
2020-04-212993052973042,566,400304
2020-04-203023073023051,824,600305
2020-04-173123143043062,933,900306
2020-04-162983082973074,367,200307
2020-04-153053062973034,769,300303
2020-04-143093153043114,443,100311
2020-04-133113133063063,183,900306
2020-04-103103193043174,618,400317
2020-04-093173193063114,334,500311
2020-04-083123223113174,597,600317
2020-04-073093153013083,736,400308
2020-04-062843042843012,976,200301
2020-04-032933052882923,155,100292
2020-04-022953002882914,154,200291
2020-04-013093182983024,728,200302
2020-03-313373423123155,593,400315
2020-03-303333413203405,729,000340
2020-03-273473573403536,654,300353
2020-03-263253413233315,047,000331
2020-03-253233393223335,115,500333
2020-03-243343423113206,513,400320
2020-03-233133303063188,758,400318
2020-03-1929033128731714,058,300317
2020-03-1827128626727911,085,400279
2020-03-1726327525626910,224,500269
2020-03-162722852612716,979,100271
2020-03-132612812602709,661,100270
2020-03-122952982862885,423,700288
2020-03-113053143003057,045,900305
2020-03-103053142903097,424,600309
2020-03-093233243003047,647,100304
2020-03-063413423313355,123,600335
2020-03-053543553453504,642,200350
2020-03-043503573493514,637,800351
2020-03-033763783603604,817,500360
2020-03-023643743613716,758,200371
2020-02-283703723653726,942,400372
2020-02-273913933833844,787,700384
2020-02-263994003933993,583,000399
2020-02-254014094014044,027,500404
2020-02-214194244194201,658,500420
2020-02-204224284194201,950,800420
2020-02-194264284184192,504,100419
2020-02-184284284214252,500,900425
2020-02-174274314264291,843,500429
2020-02-144304344284341,806,000434
2020-02-134324344274321,886,100432
2020-02-124364384314341,880,000434
2020-02-104294384274361,918,700436
2020-02-074474474364372,030,900437
2020-02-064384454374393,481,100439
2020-02-054294344244282,676,600428
2020-02-044174234144222,168,900422
2020-02-034124214114192,002,700419
2020-01-314224254194192,144,900419
2020-01-304154204134181,841,600418
2020-01-294204224174191,726,200419
2020-01-284124194104183,037,200418
2020-01-274194224154201,488,400420
2020-01-244274284244271,340,000427
2020-01-234294334284291,944,100429
2020-01-224324354304331,809,800433
2020-01-214344354294331,679,300433
2020-01-204364394354351,168,700435
2020-01-174294364274362,176,000436
2020-01-164304324274292,011,000429
2020-01-154314334254293,415,200429
2020-01-144364384334362,540,000436
2020-01-104474474384392,449,900439
2020-01-094434484404473,193,500447
2020-01-084364414344375,329,000437
2020-01-074494534474522,591,400452
2020-01-064404464394442,784,300444

分割・併合履歴 ： なし