！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
ー
円
(ー)
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 |
|---|---|
| 856.0 (24/04/26) | 504.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 856.0 (24/04/26) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 835.4 | 854.8 | 823.2 | 851.5 | +5.7 | +0.7 | 15,283,200 |
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 |
|---|---|---|---|---|---|---|---|
| 9/29 | 681.5 | -6.1 | 700.7 | 22,534,700 | 488,700 | 1,200,200 | 2.46 |
| 9/22 | 725.4 | +1.6 | 721.3 | 18,795,600 | 708,200 | 1,163,300 | 1.64 |
| 9/15 | 714.2 | +5.6 | 712.9 | 25,320,200 | 630,900 | 1,206,200 | 1.91 |
| 9/8 | 676.3 | +3.5 | 677.4 | 22,828,700 | 315,600 | 1,489,100 | 4.72 |
| 9/1 | 653.2 | +4.7 | 645.1 | 15,397,500 | 313,500 | 1,285,300 | 4.10 |
| 8/25 | 623.7 | +2.0 | 621.0 | 11,402,700 | 268,200 | 1,284,600 | 4.79 |
| 8/18 | 611.8 | -1.0 | 617.3 | 14,472,400 | 311,700 | 1,408,300 | 4.52 |
| 8/10 | 618.1 | -1.7 | 622.9 | 11,611,100 | 294,500 | 1,602,700 | 5.44 |
| 8/4 | 628.8 | +1.1 | 635.1 | 24,138,400 | 309,400 | 1,411,600 | 4.56 |
| 7/28 | 622.2 | +5.6 | 600.6 | 17,615,100 | 320,500 | 1,254,700 | 3.91 |
| 7/21 | 589.2 | +1.6 | 592.2 | 10,821,200 | 338,500 | 1,474,400 | 4.36 |
| 7/14 | 580.1 | -1.5 | 585.1 | 16,779,700 | 345,400 | 1,624,400 | 4.70 |
| 7/7 | 588.7 | +4.6 | 578.8 | 22,921,500 | 432,600 | 1,644,900 | 3.80 |
| 6/30 | 562.6 | +0.8 | 560.0 | 16,130,300 | 319,000 | 1,390,400 | 4.36 |
| 6/23 | 558.2 | +1.2 | 559.0 | 18,788,400 | 378,100 | 1,799,300 | 4.76 |
| 6/16 | 551.5 | +1.1 | 548.7 | 29,644,900 | 495,800 | 1,939,200 | 3.91 |
| 6/9 | 545.4 | -1.4 | 545.2 | 25,959,200 | 875,800 | 2,018,100 | 2.30 |
| 6/2 | 553.0 | +2.0 | 545.0 | 26,160,500 | 670,400 | 2,022,800 | 3.02 |
| 5/26 | 542.0 | 0.0 | 544.4 | 23,533,300 | 592,500 | 2,063,800 | 3.48 |
| 5/19 | 542.0 | +4.0 | 542.9 | 26,461,800 | 530,200 | 2,059,500 | 3.88 |
| 5/12 | 521.0 | +1.4 | 516.0 | 23,376,400 | 502,000 | 2,636,400 | 5.25 |
| 5/2 | 514.0 | +0.2 | 514.0 | 7,344,700 | ー | ー | ー |
| 4/28 | 513.0 | -0.4 | 510.5 | 24,254,800 | 511,300 | 2,747,100 | 5.37 |
| 4/21 | 515.0 | +3.8 | 512.5 | 24,217,300 | 379,300 | 2,606,000 | 6.87 |
| 4/14 | 496.0 | +0.2 | 497.1 | 20,229,700 | 637,800 | 2,809,400 | 4.40 |
| 4/7 | 495.0 | +1.4 | 500.9 | 36,624,400 | 650,200 | 2,870,200 | 4.41 |
| 3/31 | 488.0 | +2.7 | 480.1 | 41,404,200 | 702,300 | 2,948,500 | 4.20 |
| 3/24 | 475.0 | -2.7 | 478.3 | 35,064,200 | 833,800 | 3,143,700 | 3.77 |
| 3/17 | 488.0 | -13.9 | 503.4 | 59,808,000 | 852,100 | 3,172,400 | 3.72 |
| 3/10 | 567.0 | -3.4 | 587.4 | 31,889,600 | 1,367,100 | 1,386,900 | 1.01 |
▶︎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