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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	419	420	416	418	2,458,100	418
2021-12-29	419	426	419	422	2,239,000	422
2021-12-28	420	422	418	422	2,016,100	422
2021-12-27	421	421	417	419	1,292,200	419
2021-12-24	423	425	419	419	1,384,500	419
2021-12-23	421	422	418	422	1,391,700	422
2021-12-22	423	424	415	417	1,995,200	417
2021-12-21	423	425	420	420	1,975,700	420
2021-12-20	419	422	414	415	2,938,600	415
2021-12-17	433	435	426	430	2,729,700	430
2021-12-16	429	433	425	432	3,160,000	432
2021-12-15	422	427	422	424	2,563,400	424
2021-12-14	416	424	416	422	2,200,300	422
2021-12-13	426	427	420	420	2,062,800	420
2021-12-10	428	429	423	423	2,842,700	423
2021-12-09	423	428	423	427	2,246,200	427
2021-12-08	433	436	430	431	2,517,600	431
2021-12-07	426	434	422	432	3,850,300	432
2021-12-06	426	430	423	423	2,499,500	423
2021-12-03	415	428	414	426	4,400,700	426
2021-12-02	408	414	407	411	3,442,200	411
2021-12-01	408	417	408	415	4,359,700	415
2021-11-30	421	426	413	413	5,409,600	413
2021-11-29	427	427	417	419	3,913,500	419
2021-11-26	441	442	434	437	3,504,800	437
2021-11-25	442	448	441	447	1,886,700	447
2021-11-24	442	446	439	442	2,785,400	442
2021-11-22	431	439	430	436	2,462,600	436
2021-11-19	439	440	432	439	3,104,100	439
2021-11-18	446	446	438	440	3,167,000	440
2021-11-17	454	454	446	447	2,730,000	447
2021-11-16	450	455	449	452	3,342,100	452
2021-11-15	454	459	450	450	2,753,100	450
2021-11-12	460	462	450	458	3,986,100	458
2021-11-11	448	452	445	447	2,549,600	447
2021-11-10	449	451	443	446	2,556,900	446
2021-11-09	457	461	448	448	1,997,700	448
2021-11-08	463	464	454	455	1,896,600	455
2021-11-05	458	459	455	458	2,709,800	458
2021-11-04	460	467	458	465	2,871,800	465
2021-11-02	456	464	454	456	2,540,900	456
2021-11-01	461	465	457	461	3,062,200	461
2021-10-29	450	455	448	453	3,111,400	453
2021-10-28	454	458	448	453	11,079,400	453
2021-10-27	463	465	454	459	3,352,100	459
2021-10-26	461	468	459	465	2,868,500	465
2021-10-25	465	470	463	463	2,491,200	463
2021-10-22	468	471	464	467	3,757,200	467
2021-10-21	477	480	470	473	2,882,000	473
2021-10-20	467	480	466	474	3,884,500	474
2021-10-19	466	468	460	462	2,577,000	462
2021-10-18	468	470	464	468	2,172,600	468
2021-10-15	462	468	459	466	3,511,700	466
2021-10-14	459	462	451	458	4,574,500	458
2021-10-13	469	469	463	466	2,513,700	466
2021-10-12	470	474	466	471	2,871,100	471
2021-10-11	470	477	468	473	4,540,600	473
2021-10-08	467	471	459	465	5,614,200	465
2021-10-07	459	464	453	460	5,094,900	460
2021-10-06	452	459	447	456	6,022,000	456
2021-10-05	440	448	440	444	4,671,800	444
2021-10-04	441	447	437	440	3,927,500	440
2021-10-01	439	441	430	435	5,389,600	435
2021-09-30	450	454	442	442	5,727,500	442
2021-09-29	444	453	444	451	5,719,000	451
2021-09-28	459	464	454	462	4,063,300	462
2021-09-27	454	457	452	456	3,594,500	456
2021-09-24	453	455	446	450	4,291,700	450
2021-09-22	440	442	435	438	3,064,200	438
2021-09-21	440	446	438	444	3,824,700	444
2021-09-17	459	460	453	456	5,740,500	456
2021-09-16	458	459	451	454	4,174,300	454
2021-09-15	457	457	449	453	3,900,600	453
2021-09-14	463	465	460	465	4,892,000	465
2021-09-13	451	460	446	460	4,616,500	460
2021-09-10	444	452	442	450	6,364,500	450
2021-09-09	441	445	440	443	3,384,500	443
2021-09-08	447	448	442	444	4,802,300	444
2021-09-07	444	446	442	444	4,330,100	444
2021-09-06	442	444	437	439	4,300,200	439
2021-09-03	432	442	430	441	5,385,200	441
2021-09-02	429	431	426	429	3,628,400	429
2021-09-01	425	430	425	429	3,801,300	429
2021-08-31	423	430	420	427	5,298,900	427
2021-08-30	429	431	424	429	3,287,500	429
2021-08-27	429	430	425	429	3,020,800	429
2021-08-26	427	432	425	431	3,565,900	431
2021-08-25	429	430	422	426	3,344,900	426
2021-08-24	429	433	427	429	3,461,900	429
2021-08-23	433	437	433	433	2,579,200	433
2021-08-20	427	431	427	429	2,862,700	429
2021-08-19	433	434	426	427	3,100,400	427
2021-08-18	436	437	433	435	1,926,700	435
2021-08-17	436	440	434	434	2,188,000	434
2021-08-16	436	437	428	435	4,053,400	435
2021-08-13	439	441	436	440	3,328,700	440
2021-08-12	438	439	433	435	3,574,400	435
2021-08-11	429	440	426	434	6,790,300	434
2021-08-10	424	426	417	422	3,454,200	422
2021-08-06	422	424	416	418	1,925,400	418
2021-08-05	419	424	416	422	4,070,800	422
2021-08-04	410	418	409	412	3,338,300	412
2021-08-03	404	417	402	411	4,501,500	411
2021-08-02	399	410	397	407	3,123,200	407
2021-07-30	398	399	392	392	3,405,300	392
2021-07-29	399	401	395	396	2,925,600	396
2021-07-28	395	401	395	397	2,441,500	397
2021-07-27	396	401	395	399	2,803,100	399
2021-07-26	392	397	391	392	2,304,600	392
2021-07-21	393	399	391	391	2,644,900	391
2021-07-20	387	391	386	388	4,120,800	388
2021-07-19	395	397	393	395	3,192,500	395
2021-07-16	403	407	401	406	3,018,200	406
2021-07-15	409	409	402	402	3,284,000	402
2021-07-14	401	410	400	408	3,575,100	408
2021-07-13	405	411	403	409	4,129,600	409
2021-07-12	405	405	399	401	3,960,200	401
2021-07-09	383	395	383	395	5,300,700	395
2021-07-08	397	399	393	393	3,956,900	393
2021-07-07	402	406	397	399	5,840,400	399
2021-07-06	418	418	412	414	2,786,700	414
2021-07-05	419	421	414	418	2,559,500	418
2021-07-02	414	419	413	418	4,075,200	418
2021-07-01	410	414	409	412	3,799,200	412
2021-06-30	414	416	407	407	5,048,000	407
2021-06-29	420	423	415	416	3,394,100	416
2021-06-28	430	432	425	427	3,536,900	427
2021-06-25	431	432	426	428	3,888,600	428
2021-06-24	423	427	417	427	3,937,800	427
2021-06-23	421	427	419	424	3,941,500	424
2021-06-22	417	426	416	423	5,738,000	423
2021-06-21	409	409	399	401	4,746,600	401
2021-06-18	415	419	412	414	5,210,100	414
2021-06-17	425	430	417	419	4,201,600	419
2021-06-16	415	421	414	417	3,208,000	417
2021-06-15	410	418	409	415	2,764,100	415
2021-06-14	407	413	401	410	4,273,800	410
2021-06-11	407	407	397	403	5,438,900	403
2021-06-10	405	412	403	409	3,154,300	409
2021-06-09	414	416	407	408	2,030,900	408
2021-06-08	415	420	412	417	2,295,600	417
2021-06-07	419	419	411	411	2,923,100	411
2021-06-04	421	423	412	414	2,372,700	414
2021-06-03	412	425	412	414	2,982,500	414
2021-06-02	412	421	410	415	4,327,700	415
2021-06-01	403	409	399	408	4,611,600	408
2021-05-31	413	414	400	401	3,793,200	401
2021-05-28	411	418	409	417	3,230,300	417
2021-05-27	409	415	402	403	9,940,900	403
2021-05-26	420	425	416	417	3,015,200	417
2021-05-25	424	429	423	424	3,005,100	424
2021-05-24	418	428	418	423	2,374,100	423
2021-05-21	423	424	416	417	2,676,100	417
2021-05-20	418	427	417	425	2,899,000	425
2021-05-19	422	431	418	421	3,832,600	421
2021-05-18	429	435	426	427	3,006,600	427
2021-05-17	424	430	418	423	2,534,400	423
2021-05-14	415	426	414	423	3,131,000	423
2021-05-13	426	430	408	410	5,867,600	410
2021-05-12	420	431	418	428	3,750,800	428
2021-05-11	432	435	423	424	4,393,900	424
2021-05-10	431	438	429	437	3,734,700	437
2021-05-07	431	438	429	431	3,582,400	431
2021-05-06	421	433	418	427	6,445,600	427
2021-04-30	415	418	409	410	3,092,100	410
2021-04-28	415	419	413	415	3,176,600	415
2021-04-27	410	415	407	413	3,324,200	413
2021-04-26	420	423	412	414	2,438,400	414
2021-04-23	414	418	413	417	2,121,600	417
2021-04-22	417	419	412	415	3,102,700	415
2021-04-21	409	416	408	412	4,259,100	412
2021-04-20	423	424	412	416	3,747,700	416
2021-04-19	423	429	419	425	2,276,200	425
2021-04-16	431	432	421	424	2,749,000	424
2021-04-15	433	437	427	430	2,381,200	430
2021-04-14	426	432	421	429	2,894,400	429
2021-04-13	431	436	430	431	2,409,300	431
2021-04-12	435	439	429	432	2,649,800	432
2021-04-09	433	437	430	431	3,882,000	431
2021-04-08	442	442	427	430	4,065,000	430
2021-04-07	441	445	436	442	2,853,200	442
2021-04-06	454	455	439	441	3,538,600	441
2021-04-05	449	460	449	455	2,784,900	455
2021-04-02	452	457	444	448	1,887,200	448
2021-04-01	445	455	444	449	4,318,200	449
2021-03-31	452	456	448	449	3,984,800	449
2021-03-30	456	462	451	458	4,670,900	458
2021-03-29	472	475	461	468	4,678,200	468
2021-03-26	472	473	464	467	4,573,400	467
2021-03-25	459	468	458	465	3,810,300	465
2021-03-24	464	465	451	454	5,561,400	454
2021-03-23	488	488	470	476	5,028,200	476
2021-03-22	496	497	486	490	4,522,900	490
2021-03-19	495	503	492	499	8,504,900	499
2021-03-18	470	495	470	490	7,843,200	490
2021-03-17	459	467	455	467	3,325,100	467
2021-03-16	458	462	455	460	3,915,200	460
2021-03-15	463	468	457	464	3,440,900	464
2021-03-12	457	457	445	456	5,432,300	456
2021-03-11	460	464	457	460	3,203,400	460
2021-03-10	452	459	444	458	3,714,500	458
2021-03-09	452	463	450	459	5,399,100	459
2021-03-08	435	442	432	438	3,717,100	438
2021-03-05	431	432	424	429	3,367,000	429
2021-03-04	427	431	421	427	2,941,000	427
2021-03-03	426	427	420	426	2,327,600	426
2021-03-02	425	427	418	422	2,627,600	422
2021-03-01	414	424	412	423	2,960,900	423
2021-02-26	429	431	411	411	4,251,200	411
2021-02-25	435	438	428	432	3,134,000	432
2021-02-24	437	437	426	427	3,989,100	427
2021-02-22	431	436	425	426	2,752,200	426
2021-02-19	423	426	415	416	2,144,400	416
2021-02-18	426	429	418	421	2,797,300	421
2021-02-17	426	432	425	426	3,217,900	426
2021-02-16	404	427	402	422	4,884,300	422
2021-02-15	401	407	400	404	3,014,300	404
2021-02-12	399	400	395	398	2,706,300	398
2021-02-10	400	400	393	398	2,518,000	398
2021-02-09	411	411	394	399	3,873,000	399
2021-02-08	397	413	397	411	4,905,100	411
2021-02-05	392	398	387	394	3,560,100	394
2021-02-04	394	398	384	388	4,184,200	388
2021-02-03	388	398	386	398	2,832,800	398
2021-02-02	385	387	381	385	2,635,200	385
2021-02-01	378	389	377	385	2,673,500	385
2021-01-29	382	384	377	379	3,895,600	379
2021-01-28	383	386	377	380	11,851,000	380
2021-01-27	396	396	386	387	4,162,000	387
2021-01-26	393	396	391	392	2,921,500	392
2021-01-25	389	395	388	393	2,691,400	393
2021-01-22	384	388	379	387	3,762,800	387
2021-01-21	391	397	387	388	2,166,800	388
2021-01-20	393	393	385	391	2,802,800	391
2021-01-19	392	396	389	391	2,119,900	391
2021-01-18	388	393	387	391	2,079,500	391
2021-01-15	397	399	391	391	3,004,100	391
2021-01-14	387	399	385	396	4,018,700	396
2021-01-13	393	396	387	388	4,036,100	388
2021-01-12	376	382	373	380	3,896,000	380
2021-01-08	366	372	364	371	3,210,600	371
2021-01-07	366	369	362	364	4,171,600	364
2021-01-06	351	360	351	358	2,802,800	358
2021-01-05	350	353	348	349	2,787,800	349
2021-01-04	361	361	353	356	2,165,600	356

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2021年度]

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 [2021年度]