7374 (株)コンフィデンス・インターワークス 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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,562 | 1,562 | 1,550 | 1,550 | 5,300 | 1,550 |
| 2025-07-01 | 1,563 | 1,563 | 1,555 | 1,562 | 7,700 | 1,562 |
| 2025-06-30 | 1,587 | 1,592 | 1,555 | 1,564 | 7,700 | 1,564 |
| 2025-06-27 | 1,592 | 1,600 | 1,580 | 1,587 | 11,100 | 1,587 |
| 2025-06-26 | 1,572 | 1,591 | 1,572 | 1,584 | 9,400 | 1,584 |
| 2025-06-25 | 1,555 | 1,582 | 1,551 | 1,572 | 8,500 | 1,572 |
| 2025-06-24 | 1,549 | 1,563 | 1,549 | 1,553 | 7,300 | 1,553 |
| 2025-06-23 | 1,566 | 1,566 | 1,548 | 1,549 | 13,200 | 1,549 |
| 2025-06-20 | 1,575 | 1,575 | 1,551 | 1,554 | 5,300 | 1,554 |
| 2025-06-19 | 1,576 | 1,590 | 1,563 | 1,565 | 3,900 | 1,565 |
| 2025-06-18 | 1,575 | 1,589 | 1,568 | 1,568 | 6,500 | 1,568 |
| 2025-06-17 | 1,567 | 1,579 | 1,562 | 1,579 | 3,600 | 1,579 |
| 2025-06-16 | 1,530 | 1,579 | 1,530 | 1,564 | 14,600 | 1,564 |
| 2025-06-13 | 1,566 | 1,567 | 1,527 | 1,527 | 12,600 | 1,527 |
| 2025-06-12 | 1,572 | 1,572 | 1,552 | 1,558 | 3,600 | 1,558 |
| 2025-06-11 | 1,559 | 1,564 | 1,554 | 1,554 | 5,200 | 1,554 |
| 2025-06-10 | 1,574 | 1,574 | 1,554 | 1,559 | 10,300 | 1,559 |
| 2025-06-09 | 1,560 | 1,566 | 1,545 | 1,555 | 30,200 | 1,555 |
| 2025-06-06 | 1,508 | 1,508 | 1,496 | 1,497 | 7,300 | 1,497 |
| 2025-06-05 | 1,491 | 1,499 | 1,491 | 1,499 | 2,300 | 1,499 |
| 2025-06-04 | 1,486 | 1,499 | 1,486 | 1,495 | 3,000 | 1,495 |
| 2025-06-03 | 1,502 | 1,503 | 1,485 | 1,490 | 4,700 | 1,490 |
| 2025-06-02 | 1,498 | 1,504 | 1,498 | 1,498 | 2,000 | 1,498 |
| 2025-05-30 | 1,511 | 1,513 | 1,490 | 1,495 | 7,700 | 1,495 |
| 2025-05-29 | 1,527 | 1,527 | 1,508 | 1,508 | 3,700 | 1,508 |
| 2025-05-28 | 1,525 | 1,530 | 1,517 | 1,517 | 4,100 | 1,517 |
| 2025-05-27 | 1,515 | 1,526 | 1,515 | 1,525 | 4,700 | 1,525 |
| 2025-05-26 | 1,505 | 1,529 | 1,505 | 1,515 | 11,700 | 1,515 |
| 2025-05-23 | 1,496 | 1,500 | 1,487 | 1,495 | 4,600 | 1,495 |
| 2025-05-22 | 1,473 | 1,492 | 1,470 | 1,492 | 6,000 | 1,492 |
| 2025-05-21 | 1,480 | 1,492 | 1,472 | 1,472 | 4,500 | 1,472 |
| 2025-05-20 | 1,486 | 1,490 | 1,474 | 1,476 | 7,900 | 1,476 |
| 2025-05-19 | 1,514 | 1,514 | 1,488 | 1,490 | 8,700 | 1,490 |
| 2025-05-16 | 1,483 | 1,533 | 1,473 | 1,531 | 20,400 | 1,531 |
| 2025-05-15 | 1,504 | 1,504 | 1,476 | 1,478 | 7,300 | 1,478 |
| 2025-05-14 | 1,486 | 1,506 | 1,477 | 1,500 | 18,600 | 1,500 |
| 2025-05-13 | 1,505 | 1,506 | 1,484 | 1,488 | 29,400 | 1,488 |
| 2025-05-12 | 1,471 | 1,507 | 1,471 | 1,499 | 30,500 | 1,499 |
| 2025-05-09 | 1,445 | 1,468 | 1,444 | 1,455 | 13,200 | 1,455 |
| 2025-05-08 | 1,452 | 1,452 | 1,426 | 1,435 | 5,200 | 1,435 |
| 2025-05-07 | 1,444 | 1,460 | 1,440 | 1,453 | 4,300 | 1,453 |
| 2025-05-02 | 1,460 | 1,460 | 1,424 | 1,424 | 7,000 | 1,424 |
| 2025-05-01 | 1,466 | 1,469 | 1,440 | 1,441 | 4,500 | 1,441 |
| 2025-04-30 | 1,450 | 1,534 | 1,404 | 1,446 | 89,900 | 1,446 |
| 2025-04-28 | 1,456 | 1,458 | 1,446 | 1,446 | 3,900 | 1,446 |
| 2025-04-25 | 1,445 | 1,456 | 1,440 | 1,456 | 10,100 | 1,456 |
| 2025-04-24 | 1,433 | 1,437 | 1,419 | 1,426 | 5,800 | 1,426 |
| 2025-04-23 | 1,408 | 1,437 | 1,408 | 1,418 | 3,500 | 1,418 |
| 2025-04-22 | 1,405 | 1,424 | 1,404 | 1,408 | 4,000 | 1,408 |
| 2025-04-21 | 1,404 | 1,426 | 1,400 | 1,400 | 6,400 | 1,400 |
| 2025-04-18 | 1,409 | 1,426 | 1,365 | 1,418 | 8,400 | 1,418 |
| 2025-04-17 | 1,360 | 1,416 | 1,360 | 1,402 | 8,200 | 1,402 |
| 2025-04-16 | 1,408 | 1,408 | 1,359 | 1,359 | 3,900 | 1,359 |
| 2025-04-15 | 1,392 | 1,402 | 1,382 | 1,382 | 4,600 | 1,382 |
| 2025-04-14 | 1,391 | 1,398 | 1,376 | 1,388 | 9,900 | 1,388 |
| 2025-04-11 | 1,378 | 1,381 | 1,332 | 1,380 | 6,200 | 1,380 |
| 2025-04-10 | 1,372 | 1,385 | 1,350 | 1,365 | 7,400 | 1,365 |
| 2025-04-09 | 1,326 | 1,326 | 1,261 | 1,282 | 18,300 | 1,282 |
| 2025-04-08 | 1,339 | 1,366 | 1,310 | 1,327 | 22,200 | 1,327 |
| 2025-04-07 | 1,300 | 1,318 | 1,256 | 1,296 | 35,100 | 1,296 |
| 2025-04-04 | 1,430 | 1,441 | 1,349 | 1,387 | 55,900 | 1,387 |
| 2025-04-03 | 1,471 | 1,478 | 1,421 | 1,477 | 21,000 | 1,477 |
| 2025-04-02 | 1,507 | 1,507 | 1,486 | 1,486 | 8,000 | 1,486 |
| 2025-04-01 | 1,515 | 1,521 | 1,507 | 1,513 | 7,100 | 1,513 |
| 2025-03-31 | 1,543 | 1,543 | 1,505 | 1,510 | 10,500 | 1,510 |
| 2025-03-28 | 1,548 | 1,558 | 1,525 | 1,542 | 7,600 | 1,542 |
| 2025-03-27 | 1,551 | 1,561 | 1,550 | 1,560 | 6,000 | 1,560 |
| 2025-03-26 | 1,566 | 1,566 | 1,544 | 1,547 | 12,200 | 1,547 |
| 2025-03-25 | 1,554 | 1,571 | 1,554 | 1,571 | 7,600 | 1,571 |
| 2025-03-24 | 1,554 | 1,555 | 1,544 | 1,552 | 6,000 | 1,552 |
| 2025-03-21 | 1,543 | 1,555 | 1,542 | 1,552 | 3,800 | 1,552 |
| 2025-03-19 | 1,535 | 1,549 | 1,535 | 1,542 | 7,400 | 1,542 |
| 2025-03-18 | 1,543 | 1,550 | 1,535 | 1,535 | 5,900 | 1,535 |
| 2025-03-17 | 1,563 | 1,565 | 1,528 | 1,529 | 12,900 | 1,529 |
| 2025-03-14 | 1,530 | 1,550 | 1,521 | 1,550 | 10,300 | 1,550 |
| 2025-03-13 | 1,527 | 1,530 | 1,514 | 1,530 | 6,400 | 1,530 |
| 2025-03-12 | 1,494 | 1,523 | 1,489 | 1,523 | 11,800 | 1,523 |
| 2025-03-11 | 1,493 | 1,493 | 1,474 | 1,493 | 6,200 | 1,493 |
| 2025-03-10 | 1,494 | 1,500 | 1,488 | 1,494 | 5,800 | 1,494 |
| 2025-03-07 | 1,468 | 1,482 | 1,468 | 1,482 | 6,000 | 1,482 |
| 2025-03-06 | 1,476 | 1,486 | 1,471 | 1,480 | 3,900 | 1,480 |
| 2025-03-05 | 1,462 | 1,478 | 1,462 | 1,473 | 10,600 | 1,473 |
| 2025-03-04 | 1,471 | 1,471 | 1,457 | 1,462 | 8,600 | 1,462 |
| 2025-03-03 | 1,481 | 1,485 | 1,460 | 1,473 | 14,100 | 1,473 |
| 2025-02-28 | 1,482 | 1,488 | 1,460 | 1,461 | 13,900 | 1,461 |
| 2025-02-27 | 1,478 | 1,498 | 1,472 | 1,484 | 11,500 | 1,484 |
| 2025-02-26 | 1,481 | 1,483 | 1,460 | 1,471 | 7,900 | 1,471 |
| 2025-02-25 | 1,470 | 1,490 | 1,461 | 1,470 | 20,700 | 1,470 |
| 2025-02-21 | 1,510 | 1,511 | 1,483 | 1,483 | 19,900 | 1,483 |
| 2025-02-20 | 1,507 | 1,530 | 1,505 | 1,505 | 20,900 | 1,505 |
| 2025-02-19 | 1,517 | 1,525 | 1,489 | 1,507 | 20,400 | 1,507 |
| 2025-02-18 | 1,483 | 1,510 | 1,477 | 1,489 | 23,000 | 1,489 |
| 2025-02-17 | 1,462 | 1,483 | 1,460 | 1,480 | 34,000 | 1,480 |
| 2025-02-14 | 1,449 | 1,465 | 1,449 | 1,453 | 24,800 | 1,453 |
| 2025-02-13 | 1,479 | 1,479 | 1,438 | 1,457 | 77,400 | 1,457 |
| 2025-02-12 | 1,550 | 1,550 | 1,439 | 1,480 | 204,100 | 1,480 |
| 2025-02-10 | 1,623 | 1,634 | 1,601 | 1,612 | 30,500 | 1,612 |
| 2025-02-07 | 1,584 | 1,625 | 1,575 | 1,615 | 14,800 | 1,615 |
| 2025-02-06 | 1,574 | 1,584 | 1,562 | 1,584 | 11,400 | 1,584 |
| 2025-02-05 | 1,525 | 1,568 | 1,525 | 1,568 | 8,000 | 1,568 |
| 2025-02-04 | 1,515 | 1,542 | 1,515 | 1,525 | 6,400 | 1,525 |
| 2025-02-03 | 1,542 | 1,549 | 1,520 | 1,520 | 9,300 | 1,520 |
| 2025-01-31 | 1,550 | 1,552 | 1,540 | 1,542 | 4,700 | 1,542 |
| 2025-01-30 | 1,570 | 1,582 | 1,540 | 1,547 | 37,100 | 1,547 |
| 2025-01-29 | 1,563 | 1,568 | 1,551 | 1,568 | 3,400 | 1,568 |
| 2025-01-28 | 1,524 | 1,565 | 1,524 | 1,550 | 9,800 | 1,550 |
| 2025-01-27 | 1,538 | 1,545 | 1,520 | 1,535 | 9,200 | 1,535 |
| 2025-01-24 | 1,542 | 1,542 | 1,502 | 1,535 | 13,200 | 1,535 |
| 2025-01-23 | 1,541 | 1,541 | 1,520 | 1,530 | 3,900 | 1,530 |
| 2025-01-22 | 1,536 | 1,536 | 1,517 | 1,520 | 5,200 | 1,520 |
| 2025-01-21 | 1,531 | 1,533 | 1,522 | 1,522 | 1,700 | 1,522 |
| 2025-01-20 | 1,527 | 1,544 | 1,520 | 1,531 | 8,200 | 1,531 |
| 2025-01-17 | 1,500 | 1,534 | 1,500 | 1,518 | 19,900 | 1,518 |
| 2025-01-16 | 1,541 | 1,541 | 1,511 | 1,511 | 16,400 | 1,511 |
| 2025-01-15 | 1,552 | 1,552 | 1,530 | 1,530 | 6,000 | 1,530 |
| 2025-01-14 | 1,584 | 1,584 | 1,520 | 1,552 | 13,600 | 1,552 |
| 2025-01-10 | 1,555 | 1,560 | 1,554 | 1,555 | 4,500 | 1,555 |
| 2025-01-09 | 1,564 | 1,577 | 1,556 | 1,556 | 4,600 | 1,556 |
| 2025-01-08 | 1,570 | 1,589 | 1,563 | 1,576 | 5,300 | 1,576 |
| 2025-01-07 | 1,595 | 1,595 | 1,568 | 1,569 | 6,600 | 1,569 |
| 2025-01-06 | 1,608 | 1,610 | 1,564 | 1,564 | 10,600 | 1,564 |
分割・併合履歴 ： なし