7186東証P貸借
業種 銀行業
コンコルディア・フィナンシャルグループ 株価時系列データ
PTS
866
円
(19:47)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 990.0 (24/06/04) | 682.0 (24/08/07) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 990.0 (24/06/04) | 639.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 852.6 | 867.2 | 852.5 | 865.7 | +5.3 | +0.6 | 2,925,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 2/14 | 865.7 | +0.4 | 856.4 | 15,115,500 | ー | ー | ー |
| 2/7 | 862.3 | -4.8 | 866.1 | 22,725,200 | 131,000 | 2,614,500 | 19.96 |
| 1/31 | 906.1 | +5.1 | 889.4 | 18,913,200 | 134,400 | 2,050,800 | 15.26 |
| 1/24 | 861.8 | -1.5 | 872.3 | 17,183,200 | 114,200 | 2,049,700 | 17.95 |
| 1/17 | 875.2 | +1.3 | 866.6 | 14,339,400 | 125,100 | 1,909,000 | 15.26 |
| 1/10 | 864.2 | -0.8 | 874.0 | 19,480,100 | 121,700 | 1,926,700 | 15.83 |
| 12/30 | 871.1 | +0.1 | 872.0 | 2,612,600 | ー | ー | ー |
| 12/27 | 870.4 | +1.3 | 866.3 | 14,222,200 | 112,600 | 1,822,100 | 16.18 |
| 12/20 | 859.0 | -5.0 | 874.7 | 18,920,000 | 122,300 | 2,144,400 | 17.53 |
| 12/13 | 904.4 | -1.2 | 910.7 | 16,489,000 | 121,400 | 2,072,300 | 17.07 |
| 12/6 | 915.3 | +2.0 | 921.8 | 21,164,100 | 129,500 | 2,083,200 | 16.09 |
| 11/29 | 897.7 | +1.6 | 904.2 | 33,819,000 | 181,900 | 2,108,900 | 11.59 |
| 11/22 | 883.5 | -0.7 | 876.7 | 23,492,400 | 198,700 | 2,120,800 | 10.67 |
| 11/15 | 889.4 | +5.3 | 867.9 | 29,593,000 | 182,200 | 2,178,900 | 11.96 |
| 11/8 | 844.8 | +8.9 | 827.6 | 19,296,700 | 297,300 | 2,228,600 | 7.50 |
| 11/1 | 775.5 | +4.0 | 760.9 | 20,622,200 | 215,500 | 2,736,000 | 12.70 |
| 10/25 | 745.8 | -6.3 | 756.1 | 17,946,900 | 106,400 | 2,661,500 | 25.01 |
| 10/18 | 796.1 | +1.9 | 803.4 | 15,412,100 | 360,300 | 1,981,500 | 5.50 |
| 10/11 | 781.0 | +0.4 | 785.7 | 17,277,600 | 425,000 | 1,802,200 | 4.24 |
| 10/4 | 778.0 | +0.5 | 782.8 | 22,564,600 | 423,200 | 1,786,000 | 4.22 |
| 9/27 | 774.2 | -3.4 | 784.5 | 20,516,900 | 428,700 | 1,742,400 | 4.06 |
| 9/20 | 801.3 | +2.0 | 794.9 | 18,545,300 | 451,600 | 1,663,400 | 3.68 |
| 9/13 | 785.6 | -3.9 | 791.3 | 21,133,800 | 342,100 | 1,627,400 | 4.76 |
| 9/6 | 817.2 | -0.5 | 824.2 | 15,067,400 | 353,400 | 1,621,800 | 4.59 |
| 8/30 | 821.0 | -2.9 | 821.0 | 18,720,200 | 351,600 | 1,623,800 | 4.62 |
| 8/23 | 845.8 | -3.2 | 846.4 | 13,116,200 | 157,000 | 1,592,000 | 10.14 |
| 8/16 | 873.5 | +14.4 | 825.8 | 14,564,200 | 178,700 | 1,557,700 | 8.72 |
| 8/9 | 763.5 | -10.7 | 742.7 | 40,687,100 | 135,200 | 1,605,100 | 11.87 |
| 8/2 | 854.9 | -4.9 | 930.1 | 22,271,900 | 147,000 | 1,680,400 | 11.43 |
| 7/26 | 899.3 | -3.4 | 926.3 | 13,550,500 | 176,100 | 1,973,000 | 11.20 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
