7374 (株)コンフィデンス・インターワークスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,810	1,810	1,790	1,801	17,300	1,801
2021-12-29	1,818	1,846	1,790	1,837	21,100	1,837
2021-12-28	1,807	1,839	1,760	1,821	69,500	1,821
2021-12-27	1,838	1,839	1,778	1,803	24,700	1,803
2021-12-24	1,865	1,877	1,807	1,825	13,500	1,825
2021-12-23	1,910	1,915	1,825	1,857	21,200	1,857
2021-12-22	1,808	1,880	1,784	1,870	24,200	1,870
2021-12-21	1,760	1,799	1,720	1,773	27,500	1,773
2021-12-20	1,789	1,815	1,706	1,720	45,700	1,720
2021-12-17	1,866	1,898	1,770	1,829	62,500	1,829
2021-12-16	1,930	1,970	1,881	1,906	24,800	1,906
2021-12-15	1,955	1,958	1,862	1,899	41,500	1,899
2021-12-14	2,000	2,025	1,890	1,944	75,400	1,944
2021-12-13	2,130	2,167	1,993	1,994	63,700	1,994
2021-12-10	2,078	2,215	2,070	2,110	59,300	2,110
2021-12-09	2,097	2,099	2,007	2,040	18,200	2,040
2021-12-08	2,060	2,160	2,050	2,099	35,700	2,099
2021-12-07	1,917	2,009	1,906	1,983	30,300	1,983
2021-12-06	2,050	2,050	1,886	1,896	68,800	1,896
2021-12-03	1,980	2,031	1,940	2,029	36,200	2,029
2021-12-02	2,067	2,107	1,935	1,947	93,300	1,947
2021-12-01	2,195	2,195	2,057	2,117	39,800	2,117
2021-11-30	2,319	2,359	2,100	2,195	41,700	2,195
2021-11-29	2,386	2,464	2,197	2,245	66,100	2,245
2021-11-26	2,482	2,510	2,390	2,485	36,700	2,485
2021-11-25	2,430	2,508	2,341	2,456	57,400	2,456
2021-11-24	2,576	2,576	2,316	2,365	100,300	2,365
2021-11-22	2,250	2,600	2,250	2,526	248,600	2,526
2021-11-19	2,277	2,300	2,173	2,175	18,700	2,175
2021-11-18	2,222	2,252	2,160	2,252	25,700	2,252
2021-11-17	2,321	2,321	2,210	2,223	39,500	2,223
2021-11-16	2,447	2,454	2,306	2,311	29,900	2,311
2021-11-15	2,205	2,433	2,182	2,406	52,600	2,406
2021-11-12	2,275	2,292	2,071	2,160	110,600	2,160
2021-11-11	2,121	2,400	2,121	2,309	54,600	2,309
2021-11-10	2,079	2,150	2,021	2,120	12,200	2,120
2021-11-09	2,137	2,137	2,040	2,079	8,800	2,079
2021-11-08	2,120	2,130	2,051	2,100	11,800	2,100
2021-11-05	2,192	2,248	2,110	2,110	12,800	2,110
2021-11-04	2,130	2,224	2,122	2,150	22,100	2,150
2021-11-02	2,080	2,128	2,060	2,110	12,500	2,110
2021-11-01	2,019	2,083	2,019	2,074	16,300	2,074
2021-10-29	1,990	2,040	1,980	2,000	22,700	2,000
2021-10-28	2,000	2,000	1,949	1,982	10,800	1,982
2021-10-27	2,003	2,032	1,986	2,001	11,100	2,001
2021-10-26	2,003	2,070	2,000	2,041	8,000	2,041
2021-10-25	2,020	2,020	1,981	1,989	8,500	1,989
2021-10-22	2,019	2,041	1,965	2,041	9,800	2,041
2021-10-21	2,080	2,096	2,011	2,020	13,000	2,020
2021-10-20	2,145	2,145	2,077	2,080	9,000	2,080
2021-10-19	2,075	2,128	2,051	2,128	12,700	2,128
2021-10-18	2,122	2,149	2,080	2,080	13,300	2,080
2021-10-15	2,033	2,129	2,025	2,128	37,800	2,128
2021-10-14	2,049	2,070	1,988	1,993	16,100	1,993
2021-10-13	2,020	2,050	1,993	2,020	20,000	2,020
2021-10-12	2,064	2,070	2,016	2,023	10,200	2,023
2021-10-11	2,052	2,080	2,019	2,065	11,900	2,065
2021-10-08	2,002	2,074	2,002	2,059	7,900	2,059
2021-10-07	2,011	2,047	1,981	1,982	17,700	1,982
2021-10-06	2,010	2,100	1,983	2,011	32,400	2,011
2021-10-05	2,000	2,043	1,900	1,983	66,000	1,983
2021-10-04	2,120	2,145	1,985	2,032	48,000	2,032
2021-10-01	2,281	2,285	2,050	2,108	119,700	2,108
2021-09-30	2,383	2,386	2,290	2,291	22,300	2,291
2021-09-29	2,370	2,440	2,345	2,402	13,100	2,402
2021-09-28	2,390	2,416	2,353	2,383	16,100	2,383
2021-09-27	2,510	2,513	2,390	2,390	23,200	2,390
2021-09-24	2,430	2,536	2,428	2,460	39,300	2,460
2021-09-22	2,355	2,442	2,347	2,380	25,100	2,380
2021-09-21	2,409	2,423	2,319	2,380	56,500	2,380
2021-09-17	2,411	2,547	2,391	2,527	29,300	2,527
2021-09-16	2,466	2,496	2,379	2,401	37,400	2,401
2021-09-15	2,410	2,476	2,340	2,464	56,000	2,464
2021-09-14	2,532	2,541	2,428	2,460	32,900	2,460
2021-09-13	2,440	2,495	2,385	2,495	30,500	2,495
2021-09-10	2,363	2,430	2,335	2,425	24,100	2,425
2021-09-09	2,365	2,370	2,312	2,350	10,400	2,350
2021-09-08	2,320	2,420	2,315	2,370	23,000	2,370
2021-09-07	2,351	2,352	2,279	2,320	33,100	2,320
2021-09-06	2,401	2,427	2,311	2,350	50,600	2,350
2021-09-03	2,480	2,492	2,362	2,387	79,100	2,387
2021-09-02	2,447	2,625	2,380	2,435	96,900	2,435
2021-09-01	2,454	2,509	2,358	2,407	105,900	2,407
2021-08-31	2,339	2,674	2,303	2,500	211,100	2,500
2021-08-30	2,160	2,288	2,160	2,277	45,000	2,277
2021-08-27	2,195	2,195	2,119	2,138	34,900	2,138
2021-08-26	2,220	2,304	2,183	2,195	67,300	2,195
2021-08-25	2,118	2,240	2,114	2,173	52,300	2,173
2021-08-24	2,195	2,211	2,116	2,137	30,800	2,137
2021-08-23	2,093	2,178	2,054	2,174	53,600	2,174
2021-08-20	2,114	2,139	2,005	2,043	55,000	2,043
2021-08-19	2,143	2,230	2,102	2,114	40,300	2,114
2021-08-18	2,034	2,240	2,000	2,193	58,700	2,193
2021-08-17	2,071	2,275	2,071	2,082	172,400	2,082
2021-08-16	2,194	2,194	1,989	2,006	142,800	2,006
2021-08-13	2,500	2,510	2,181	2,222	227,500	2,222
2021-08-12	2,500	2,650	2,451	2,649	119,900	2,649
2021-08-11	2,570	2,574	2,491	2,528	44,200	2,528
2021-08-10	2,500	2,603	2,452	2,580	46,400	2,580
2021-08-06	2,500	2,608	2,497	2,521	29,600	2,521
2021-08-05	2,480	2,543	2,373	2,502	95,200	2,502
2021-08-04	2,700	2,734	2,515	2,520	115,700	2,520
2021-08-03	2,629	2,798	2,613	2,699	128,500	2,699
2021-08-02	2,757	2,807	2,573	2,610	179,400	2,610
2021-07-30	2,968	3,010	2,770	2,807	154,800	2,807
2021-07-29	3,080	3,125	2,970	2,990	70,000	2,990
2021-07-28	3,130	3,190	2,974	3,025	194,900	3,025
2021-07-27	2,900	3,330	2,890	3,265	310,600	3,265
2021-07-26	3,090	3,090	2,889	2,920	95,000	2,920
2021-07-21	3,120	3,200	2,865	3,000	233,100	3,000
2021-07-20	3,230	3,270	3,000	3,010	168,800	3,010
2021-07-19	3,400	3,400	3,120	3,280	244,300	3,280
2021-07-16	3,500	3,580	3,365	3,440	170,300	3,440
2021-07-15	3,730	3,800	3,535	3,560	335,500	3,560
2021-07-14	3,400	3,750	3,375	3,590	611,300	3,590
2021-07-13	3,300	3,570	3,270	3,340	448,700	3,340
2021-07-12	3,650	3,705	3,270	3,340	349,300	3,340
2021-07-09	3,595	3,745	3,515	3,610	286,400	3,610
2021-07-08	3,700	3,920	3,640	3,695	731,700	3,695
2021-07-07	3,585	3,935	3,510	3,670	989,500	3,670
2021-07-06	3,980	4,085	3,525	3,605	1,586,700	3,605
2021-07-05	3,600	4,120	3,555	4,120	3,687,200	4,120
2021-07-02	3,130	3,725	3,020	3,420	2,125,300	3,420
2021-07-01	2,990	3,175	2,943	3,065	763,300	3,065
2021-06-30	3,095	3,265	2,930	3,020	1,730,800	3,020
2021-06-29	2,766	3,240	2,766	3,135	3,440,700	3,135
2021-06-28	2,911	3,070	2,740	2,740	4,093,900	2,740

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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

7374 (株)コンフィデンス・インターワークス の時系列データ [2021年度]

7374 (株)コンフィデンス・インターワークスの時系列データ [2021年度]