！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
807.5
円
(22:52)
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 |
|---|---|
| 817.0 (24/04/15) | 500.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 817.0 (24/04/15) | 639.5 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 771.1 | 821.8 | 728.3 | 808.5 | +38.7 | +5.0 | 68,951,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 758.0 | 799.5 | 735.4 | 769.8 | +11.8 | +1.6 | 97,444,300 |
| 24/02 | 700.4 | 782.9 | 675.3 | 758.0 | +50.3 | +7.1 | 72,632,900 |
| 24/01 | 648.5 | 712.1 | 639.5 | 707.7 | +63.1 | +9.8 | 65,946,100 |
| 23/12 | 700.0 | 730.0 | 630.1 | 644.6 | -49.3 | -7.1 | 78,285,700 |
| 23/11 | 706.5 | 726.0 | 631.9 | 693.9 | -2.6 | -0.4 | 85,777,700 |
| 23/10 | 691.5 | 719.1 | 654.0 | 696.5 | +15.0 | +2.2 | 84,372,700 |
| 23/09 | 650.0 | 739.3 | 647.6 | 681.5 | +35.1 | +5.4 | 92,582,000 |
| 23/08 | 640.3 | 653.5 | 603.9 | 646.4 | -3.1 | -0.5 | 65,100,300 |
| 23/07 | 559.3 | 655.1 | 558.0 | 649.5 | +86.9 | +15.5 | 76,956,500 |
| 23/06 | 538.0 | 572.0 | 536.0 | 562.6 | +22.6 | +4.2 | 100,425,900 |
| 23/05 | 512.0 | 559.0 | 504.0 | 540.0 | +27.0 | +5.3 | 96,973,600 |
| 23/04 | 498.0 | 527.0 | 486.0 | 513.0 | +25.0 | +5.1 | 105,326,200 |
| 23/03 | 582.0 | 606.0 | 465.0 | 488.0 | -97.0 | -16.6 | 189,165,000 |
| 23/02 | 577.0 | 598.0 | 535.0 | 585.0 | +15.0 | +2.6 | 116,148,400 |
| 23/01 | 555.0 | 609.0 | 539.0 | 570.0 | +20.0 | +3.6 | 136,258,900 |
| 22/12 | 479.0 | 573.0 | 452.0 | 550.0 | +73.0 | +15.3 | 122,496,000 |
| 22/11 | 453.0 | 496.0 | 436.0 | 477.0 | +24.0 | +5.3 | 96,675,700 |
| 22/10 | 445.0 | 486.0 | 432.0 | 453.0 | +6.0 | +1.3 | 86,124,600 |
| 22/09 | 440.0 | 472.0 | 434.0 | 447.0 | +5.0 | +1.1 | 70,696,700 |
| 22/08 | 453.0 | 453.0 | 427.0 | 442.0 | -9.0 | -2.0 | 58,035,400 |
| 22/07 | 471.0 | 473.0 | 423.0 | 451.0 | -19.0 | -4.0 | 75,375,300 |
| 22/06 | 443.0 | 478.0 | 442.0 | 470.0 | +35.0 | +8.1 | 102,928,400 |
| 22/05 | 469.0 | 490.0 | 424.0 | 435.0 | -37.0 | -7.8 | 91,971,800 |
| 22/04 | 456.0 | 497.0 | 447.0 | 472.0 | +14.0 | +3.1 | 92,086,200 |
| 22/03 | 471.0 | 493.0 | 423.0 | 458.0 | -13.0 | -2.8 | 122,116,900 |
| 22/02 | 464.0 | 516.0 | 462.0 | 471.0 | +2.0 | +0.4 | 72,717,100 |
| 22/01 | 424.0 | 492.0 | 419.0 | 469.0 | +51.0 | +12.2 | 84,409,900 |
| 21/12 | 408.0 | 436.0 | 407.0 | 418.0 | +5.0 | +1.2 | 56,566,200 |
| 21/11 | 461.0 | 467.0 | 413.0 | 413.0 | -40.0 | -8.8 | 59,230,500 |
| 21/10 | 439.0 | 480.0 | 430.0 | 453.0 | +11.0 | +2.5 | 86,907,500 |
▶︎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