7374 (株)コンフィデンス・インターワークス 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1,550 | 1,563 | 1,541 | 1,547 | 5,300 | 1,547 |
| 2024-04-17 | 1,531 | 1,559 | 1,524 | 1,551 | 6,800 | 1,551 |
| 2024-04-16 | 1,576 | 1,576 | 1,531 | 1,531 | 19,800 | 1,531 |
| 2024-04-15 | 1,593 | 1,600 | 1,584 | 1,586 | 8,200 | 1,586 |
| 2024-04-12 | 1,612 | 1,632 | 1,608 | 1,610 | 6,000 | 1,610 |
| 2024-04-11 | 1,606 | 1,612 | 1,599 | 1,600 | 7,400 | 1,600 |
| 2024-04-10 | 1,605 | 1,616 | 1,605 | 1,611 | 5,400 | 1,611 |
| 2024-04-09 | 1,618 | 1,618 | 1,602 | 1,607 | 11,100 | 1,607 |
| 2024-04-08 | 1,617 | 1,630 | 1,616 | 1,620 | 7,700 | 1,620 |
| 2024-04-05 | 1,625 | 1,625 | 1,612 | 1,617 | 12,100 | 1,617 |
| 2024-04-04 | 1,662 | 1,662 | 1,640 | 1,643 | 6,200 | 1,643 |
| 2024-04-03 | 1,663 | 1,663 | 1,633 | 1,653 | 9,500 | 1,653 |
| 2024-04-02 | 1,690 | 1,690 | 1,650 | 1,665 | 8,200 | 1,665 |
| 2024-04-01 | 1,697 | 1,702 | 1,684 | 1,685 | 12,200 | 1,685 |
| 2024-03-29 | 1,662 | 1,684 | 1,657 | 1,680 | 4,700 | 1,680 |
| 2024-03-28 | 1,670 | 1,698 | 1,645 | 1,662 | 11,600 | 1,662 |
| 2024-03-27 | 1,693 | 1,693 | 1,680 | 1,685 | 5,200 | 1,685 |
| 2024-03-26 | 1,701 | 1,714 | 1,674 | 1,685 | 17,800 | 1,685 |
| 2024-03-25 | 1,688 | 1,703 | 1,683 | 1,703 | 9,000 | 1,703 |
| 2024-03-22 | 1,681 | 1,683 | 1,673 | 1,683 | 4,700 | 1,683 |
| 2024-03-21 | 1,701 | 1,703 | 1,667 | 1,681 | 14,400 | 1,681 |
| 2024-03-19 | 1,656 | 1,691 | 1,650 | 1,682 | 10,300 | 1,682 |
| 2024-03-18 | 1,656 | 1,658 | 1,636 | 1,650 | 9,300 | 1,650 |
| 2024-03-15 | 1,640 | 1,660 | 1,630 | 1,656 | 7,800 | 1,656 |
| 2024-03-14 | 1,632 | 1,640 | 1,619 | 1,627 | 8,400 | 1,627 |
| 2024-03-13 | 1,658 | 1,658 | 1,630 | 1,630 | 4,600 | 1,630 |
| 2024-03-12 | 1,658 | 1,658 | 1,620 | 1,639 | 7,700 | 1,639 |
| 2024-03-11 | 1,615 | 1,656 | 1,615 | 1,639 | 9,300 | 1,639 |
| 2024-03-08 | 1,610 | 1,664 | 1,610 | 1,637 | 7,500 | 1,637 |
| 2024-03-07 | 1,660 | 1,679 | 1,616 | 1,618 | 21,300 | 1,618 |
| 2024-03-06 | 1,643 | 1,674 | 1,636 | 1,654 | 4,700 | 1,654 |
| 2024-03-05 | 1,674 | 1,680 | 1,635 | 1,652 | 11,400 | 1,652 |
| 2024-03-04 | 1,630 | 1,669 | 1,630 | 1,657 | 26,700 | 1,657 |
| 2024-03-01 | 1,626 | 1,627 | 1,602 | 1,602 | 10,100 | 1,602 |
| 2024-02-29 | 1,608 | 1,626 | 1,608 | 1,620 | 8,800 | 1,620 |
| 2024-02-28 | 1,630 | 1,638 | 1,621 | 1,622 | 8,400 | 1,622 |
| 2024-02-27 | 1,639 | 1,649 | 1,625 | 1,629 | 6,000 | 1,629 |
| 2024-02-26 | 1,607 | 1,645 | 1,607 | 1,639 | 14,300 | 1,639 |
| 2024-02-22 | 1,623 | 1,623 | 1,602 | 1,608 | 7,300 | 1,608 |
| 2024-02-21 | 1,656 | 1,656 | 1,595 | 1,616 | 16,700 | 1,616 |
| 2024-02-20 | 1,649 | 1,670 | 1,641 | 1,660 | 17,700 | 1,660 |
| 2024-02-19 | 1,598 | 1,639 | 1,598 | 1,625 | 31,500 | 1,625 |
| 2024-02-16 | 1,555 | 1,595 | 1,541 | 1,587 | 14,600 | 1,587 |
| 2024-02-15 | 1,581 | 1,590 | 1,552 | 1,552 | 13,300 | 1,552 |
| 2024-02-14 | 1,583 | 1,583 | 1,562 | 1,570 | 21,800 | 1,570 |
| 2024-02-13 | 1,645 | 1,659 | 1,582 | 1,585 | 51,300 | 1,585 |
| 2024-02-09 | 1,589 | 1,623 | 1,586 | 1,598 | 15,800 | 1,598 |
| 2024-02-08 | 1,601 | 1,604 | 1,586 | 1,590 | 7,900 | 1,590 |
| 2024-02-07 | 1,625 | 1,625 | 1,602 | 1,605 | 10,700 | 1,605 |
| 2024-02-06 | 1,629 | 1,629 | 1,605 | 1,614 | 8,800 | 1,614 |
| 2024-02-05 | 1,570 | 1,630 | 1,566 | 1,619 | 28,700 | 1,619 |
| 2024-02-02 | 1,575 | 1,598 | 1,566 | 1,566 | 10,800 | 1,566 |
| 2024-02-01 | 1,584 | 1,586 | 1,559 | 1,586 | 6,300 | 1,586 |
| 2024-01-31 | 1,563 | 1,591 | 1,555 | 1,584 | 12,700 | 1,584 |
| 2024-01-30 | 1,584 | 1,595 | 1,564 | 1,564 | 28,000 | 1,564 |
| 2024-01-29 | 1,630 | 1,631 | 1,585 | 1,585 | 15,400 | 1,585 |
| 2024-01-26 | 1,602 | 1,630 | 1,600 | 1,625 | 11,800 | 1,625 |
| 2024-01-25 | 1,649 | 1,682 | 1,600 | 1,610 | 56,100 | 1,610 |
| 2024-01-24 | 1,635 | 1,639 | 1,591 | 1,622 | 47,400 | 1,622 |
| 2024-01-23 | 1,534 | 1,603 | 1,530 | 1,595 | 33,800 | 1,595 |
| 2024-01-22 | 1,531 | 1,537 | 1,525 | 1,534 | 8,500 | 1,534 |
| 2024-01-19 | 1,514 | 1,526 | 1,514 | 1,525 | 5,400 | 1,525 |
| 2024-01-18 | 1,507 | 1,515 | 1,506 | 1,515 | 4,300 | 1,515 |
| 2024-01-17 | 1,520 | 1,530 | 1,508 | 1,508 | 9,400 | 1,508 |
| 2024-01-16 | 1,538 | 1,538 | 1,518 | 1,519 | 4,200 | 1,519 |
| 2024-01-15 | 1,511 | 1,538 | 1,510 | 1,538 | 10,000 | 1,538 |
| 2024-01-12 | 1,540 | 1,543 | 1,513 | 1,523 | 17,400 | 1,523 |
| 2024-01-11 | 1,550 | 1,553 | 1,543 | 1,544 | 6,900 | 1,544 |
| 2024-01-10 | 1,543 | 1,575 | 1,540 | 1,550 | 17,200 | 1,550 |
| 2024-01-09 | 1,550 | 1,555 | 1,540 | 1,553 | 4,700 | 1,553 |
| 2024-01-05 | 1,548 | 1,569 | 1,532 | 1,550 | 9,700 | 1,550 |
| 2024-01-04 | 1,555 | 1,571 | 1,503 | 1,546 | 16,600 | 1,546 |
分割・併合履歴 ： なし
