！決算発表予定日 2024/05/13
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
827.9
円
(17:21)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 840.0 (24/04/22) | 500.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 840.0 (24/04/22) | 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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 817.0 | 844.4 | 812.0 | 831.1 | +22.6 | +2.8 | 15,993,200 |
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 808.5 | -0.3 | 801.6 | 24,159,900 | 117,900 | 880,800 | 7.47 |
| 4/12 | 811.2 | +6.6 | 781.5 | 18,825,300 | 116,400 | 996,800 | 8.56 |
| 4/5 | 761.0 | -1.1 | 754.5 | 18,380,700 | 189,900 | 1,181,300 | 6.22 |
| 3/29 | 769.8 | -3.7 | 777.8 | 22,649,700 | 208,800 | 1,275,000 | 6.11 |
| 3/22 | 799.5 | +7.3 | 772.1 | 24,185,800 | 187,700 | 1,228,800 | 6.55 |
| 3/15 | 745.1 | -4.7 | 752.3 | 26,833,900 | 173,900 | 1,009,500 | 5.81 |
| 3/8 | 781.6 | +1.9 | 767.4 | 20,547,000 | 193,600 | 892,400 | 4.61 |
| 3/1 | 767.0 | +4.3 | 761.4 | 20,576,400 | 212,900 | 723,100 | 3.40 |
| 2/22 | 735.4 | +3.5 | 728.4 | 11,582,500 | 502,600 | 846,800 | 1.68 |
| 2/16 | 710.6 | +3.2 | 701.8 | 17,161,000 | 491,300 | 993,900 | 2.02 |
| 2/9 | 688.7 | -2.3 | 698.4 | 20,542,500 | 473,200 | 1,161,900 | 2.46 |
| 2/2 | 704.6 | +1.9 | 702.0 | 13,474,700 | 473,100 | 1,076,200 | 2.27 |
| 1/26 | 691.7 | +2.3 | 694.7 | 21,617,700 | 466,000 | 840,400 | 1.80 |
| 1/19 | 675.9 | +0.9 | 679.7 | 14,452,400 | 419,600 | 1,051,100 | 2.51 |
| 1/12 | 669.7 | -0.2 | 667.4 | 15,671,000 | 407,800 | 1,045,700 | 2.56 |
| 1/5 | 671.0 | +4.1 | 659.2 | 6,728,700 | ー | ー | ー |
| 12/29 | 644.6 | +0.4 | 645.3 | 10,723,500 | 439,500 | 1,153,700 | 2.63 |
| 12/22 | 642.1 | -4.4 | 643.9 | 19,555,300 | 438,100 | 1,243,900 | 2.84 |
| 12/15 | 671.5 | -5.8 | 693.5 | 22,217,300 | 244,100 | 1,036,200 | 4.24 |
| 12/8 | 713.1 | +1.4 | 711.0 | 22,170,000 | 269,800 | 648,000 | 2.40 |
| 12/1 | 703.2 | +2.2 | 698.5 | 21,891,500 | 280,600 | 859,400 | 3.06 |
| 11/24 | 687.8 | +1.6 | 685.2 | 11,057,900 | 337,700 | 998,900 | 2.96 |
| 11/17 | 677.1 | +1.4 | 674.5 | 22,677,800 | 371,700 | 1,099,800 | 2.96 |
| 11/10 | 667.8 | -5.8 | 669.1 | 25,413,500 | 304,200 | 1,200,500 | 3.95 |
| 11/2 | 709.1 | +1.3 | 697.0 | 21,132,800 | 353,700 | 802,200 | 2.27 |
| 10/27 | 699.8 | +1.6 | 686.5 | 18,364,900 | 362,600 | 1,215,900 | 3.35 |
| 10/20 | 689.0 | -1.2 | 697.7 | 19,529,100 | 457,800 | 1,293,400 | 2.83 |
| 10/13 | 697.0 | +1.5 | 708.5 | 15,144,200 | 477,000 | 1,188,700 | 2.49 |
| 10/6 | 686.9 | +0.8 | 682.5 | 18,558,300 | 518,000 | 1,583,400 | 3.06 |
| 9/29 | 681.5 | -6.1 | 700.7 | 22,534,700 | 488,700 | 1,200,200 | 2.46 |
▶︎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