コーナン商事(7516)の株価時系列情報
コーナン商事(7516)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/05/02 | 4,420 | 4,485 | 4,420 | 4,450 | 56,600 |
2024/05/01 | 4,430 | 4,455 | 4,405 | 4,420 | 49,200 |
2024/04/30 | 4,450 | 4,485 | 4,430 | 4,460 | 60,700 |
2024/04/26 | 4,380 | 4,440 | 4,370 | 4,430 | 59,600 |
2024/04/25 | 4,480 | 4,480 | 4,380 | 4,420 | 97,700 |
2024/04/24 | 4,370 | 4,465 | 4,365 | 4,435 | 87,300 |
2024/04/23 | 4,405 | 4,415 | 4,370 | 4,370 | 70,500 |
2024/04/22 | 4,395 | 4,460 | 4,395 | 4,410 | 68,300 |
2024/04/19 | 4,375 | 4,420 | 4,325 | 4,365 | 105,000 |
2024/04/18 | 4,380 | 4,490 | 4,380 | 4,410 | 74,100 |
2024/04/17 | 4,440 | 4,490 | 4,380 | 4,380 | 95,800 |
2024/04/16 | 4,510 | 4,525 | 4,425 | 4,440 | 83,900 |
2024/04/15 | 4,545 | 4,600 | 4,445 | 4,555 | 103,200 |
2024/04/12 | 4,605 | 4,605 | 4,525 | 4,545 | 128,200 |
2024/04/11 | 4,480 | 4,690 | 4,475 | 4,625 | 311,800 |
2024/04/10 | 4,330 | 4,395 | 4,300 | 4,370 | 114,000 |
2024/04/09 | 4,425 | 4,425 | 4,265 | 4,330 | 156,200 |
2024/04/08 | 4,365 | 4,415 | 4,360 | 4,395 | 67,900 |
2024/04/05 | 4,335 | 4,370 | 4,310 | 4,360 | 78,000 |
2024/04/04 | 4,365 | 4,365 | 4,295 | 4,315 | 72,100 |
2024/04/03 | 4,275 | 4,345 | 4,235 | 4,310 | 88,100 |
2024/04/02 | 4,400 | 4,400 | 4,285 | 4,310 | 77,800 |
2024/04/01 | 4,435 | 4,465 | 4,365 | 4,405 | 59,400 |
2024/03/29 | 4,360 | 4,400 | 4,355 | 4,400 | 54,700 |
2024/03/28 | 4,395 | 4,400 | 4,340 | 4,360 | 53,400 |
2024/03/27 | 4,305 | 4,415 | 4,305 | 4,395 | 108,100 |
2024/03/26 | 4,330 | 4,335 | 4,265 | 4,275 | 42,000 |
2024/03/25 | 4,345 | 4,360 | 4,300 | 4,310 | 51,100 |
2024/03/22 | 4,335 | 4,345 | 4,280 | 4,340 | 49,000 |
2024/03/21 | 4,350 | 4,365 | 4,305 | 4,325 | 86,900 |
2024/03/19 | 4,330 | 4,345 | 4,280 | 4,330 | 48,000 |
2024/03/18 | 4,315 | 4,350 | 4,270 | 4,315 | 81,500 |
2024/03/15 | 4,160 | 4,295 | 4,140 | 4,295 | 147,800 |
2024/03/14 | 4,055 | 4,165 | 4,035 | 4,165 | 97,400 |
2024/03/13 | 4,075 | 4,075 | 4,005 | 4,035 | 54,500 |
2024/03/12 | 4,020 | 4,075 | 3,970 | 4,075 | 81,200 |
2024/03/11 | 4,075 | 4,075 | 3,965 | 4,000 | 83,700 |
2024/03/08 | 4,045 | 4,120 | 4,035 | 4,095 | 101,800 |
2024/03/07 | 4,100 | 4,100 | 4,040 | 4,040 | 64,600 |
2024/03/06 | 3,970 | 4,100 | 3,965 | 4,070 | 176,500 |
2024/03/05 | 4,040 | 4,040 | 3,940 | 3,970 | 132,300 |
2024/03/04 | 4,095 | 4,110 | 4,020 | 4,060 | 170,200 |
2024/03/01 | 4,145 | 4,160 | 4,070 | 4,095 | 167,100 |
2024/02/29 | 4,025 | 4,230 | 4,015 | 4,205 | 281,100 |
2024/02/28 | 4,050 | 4,055 | 3,985 | 4,015 | 442,100 |
2024/02/27 | 4,065 | 4,145 | 4,035 | 4,110 | 692,400 |
2024/02/26 | 3,960 | 4,120 | 3,960 | 4,090 | 540,100 |
2024/02/22 | 3,915 | 3,945 | 3,890 | 3,940 | 328,800 |
2024/02/21 | 3,895 | 3,900 | 3,860 | 3,890 | 415,300 |
2024/02/20 | 3,945 | 3,945 | 3,880 | 3,890 | 211,700 |
2024/02/19 | 3,895 | 3,940 | 3,895 | 3,930 | 235,600 |
2024/02/16 | 3,825 | 3,915 | 3,825 | 3,890 | 226,500 |
2024/02/15 | 3,945 | 3,945 | 3,830 | 3,830 | 417,200 |
2024/02/14 | 3,975 | 3,980 | 3,910 | 3,915 | 276,100 |
2024/02/13 | 3,975 | 3,990 | 3,910 | 3,980 | 273,500 |
2024/02/09 | 3,940 | 3,975 | 3,920 | 3,950 | 184,700 |
2024/02/08 | 3,965 | 3,970 | 3,915 | 3,930 | 184,300 |
2024/02/07 | 3,960 | 3,960 | 3,895 | 3,960 | 177,000 |
2024/02/06 | 3,955 | 4,005 | 3,940 | 3,940 | 160,500 |
2024/02/05 | 3,950 | 3,990 | 3,930 | 3,970 | 145,800 |
2024/02/02 | 3,940 | 3,945 | 3,905 | 3,925 | 81,300 |
2024/02/01 | 3,920 | 3,940 | 3,900 | 3,925 | 87,700 |
2024/01/31 | 3,885 | 3,925 | 3,875 | 3,925 | 89,800 |
2024/01/30 | 3,895 | 3,905 | 3,875 | 3,880 | 83,000 |
2024/01/29 | 3,905 | 3,915 | 3,880 | 3,895 | 95,500 |
2024/01/26 | 3,900 | 3,905 | 3,875 | 3,880 | 76,700 |
2024/01/25 | 3,910 | 3,920 | 3,885 | 3,900 | 85,800 |
2024/01/24 | 3,940 | 3,970 | 3,880 | 3,895 | 121,200 |
2024/01/23 | 3,920 | 3,965 | 3,915 | 3,945 | 101,800 |
2024/01/22 | 3,925 | 3,935 | 3,920 | 3,920 | 61,000 |
2024/01/19 | 3,940 | 3,940 | 3,905 | 3,930 | 68,700 |
2024/01/18 | 3,915 | 3,945 | 3,915 | 3,925 | 51,700 |
2024/01/17 | 3,915 | 3,955 | 3,900 | 3,900 | 91,400 |
2024/01/16 | 3,935 | 3,980 | 3,890 | 3,900 | 101,400 |
2024/01/15 | 3,915 | 3,920 | 3,880 | 3,900 | 88,300 |
2024/01/12 | 3,990 | 4,150 | 3,870 | 3,885 | 301,400 |
2024/01/11 | 4,045 | 4,060 | 4,010 | 4,010 | 105,800 |
2024/01/10 | 4,020 | 4,055 | 4,020 | 4,030 | 93,300 |
2024/01/09 | 3,965 | 4,025 | 3,950 | 4,020 | 105,700 |
2024/01/05 | 3,970 | 3,970 | 3,925 | 3,930 | 66,900 |
2024/01/04 | 3,940 | 3,970 | 3,885 | 3,970 | 86,200 |
2023/12/29 | 3,915 | 3,925 | 3,895 | 3,925 | 46,400 |
2023/12/28 | 3,885 | 3,905 | 3,870 | 3,900 | 34,100 |
2023/12/27 | 3,885 | 3,905 | 3,865 | 3,905 | 60,200 |
2023/12/26 | 3,815 | 3,850 | 3,815 | 3,850 | 36,500 |
2023/12/25 | 3,895 | 3,895 | 3,825 | 3,825 | 27,200 |
2023/12/22 | 3,820 | 3,885 | 3,820 | 3,865 | 56,600 |
2023/12/21 | 3,830 | 3,855 | 3,810 | 3,820 | 48,900 |
2023/12/20 | 3,905 | 3,910 | 3,845 | 3,860 | 61,400 |
2023/12/19 | 3,840 | 3,865 | 3,835 | 3,865 | 55,500 |
2023/12/18 | 3,820 | 3,830 | 3,775 | 3,830 | 54,800 |
2023/12/15 | 3,775 | 3,825 | 3,750 | 3,825 | 109,700 |
2023/12/14 | 3,765 | 3,775 | 3,720 | 3,755 | 55,700 |
2023/12/13 | 3,800 | 3,800 | 3,705 | 3,725 | 58,700 |
2023/12/12 | 3,770 | 3,800 | 3,760 | 3,790 | 83,200 |
2023/12/11 | 3,695 | 3,740 | 3,685 | 3,740 | 57,800 |
2023/12/08 | 3,750 | 3,760 | 3,670 | 3,695 | 81,300 |
2023/12/07 | 3,760 | 3,865 | 3,735 | 3,750 | 189,100 |
2023/12/06 | 3,680 | 3,780 | 3,680 | 3,760 | 117,900 |
2023/12/05 | 3,695 | 3,700 | 3,660 | 3,660 | 57,000 |
2023/12/04 | 3,685 | 3,710 | 3,670 | 3,695 | 44,700 |
2023/12/01 | 3,700 | 3,720 | 3,670 | 3,685 | 61,000 |
2023/11/30 | 3,710 | 3,715 | 3,660 | 3,700 | 63,400 |
2023/11/29 | 3,770 | 3,790 | 3,710 | 3,710 | 62,700 |
2023/11/28 | 3,700 | 3,765 | 3,700 | 3,755 | 68,500 |
2023/11/27 | 3,720 | 3,730 | 3,660 | 3,695 | 52,600 |
2023/11/24 | 3,735 | 3,735 | 3,705 | 3,720 | 38,300 |
2023/11/22 | 3,715 | 3,745 | 3,700 | 3,720 | 37,400 |
2023/11/21 | 3,720 | 3,740 | 3,705 | 3,730 | 58,300 |
2023/11/20 | 3,760 | 3,780 | 3,705 | 3,720 | 65,100 |
2023/11/17 | 3,670 | 3,745 | 3,655 | 3,735 | 57,700 |
2023/11/16 | 3,680 | 3,730 | 3,640 | 3,665 | 86,100 |
2023/11/15 | 3,700 | 3,710 | 3,675 | 3,695 | 50,600 |
2023/11/14 | 3,700 | 3,715 | 3,670 | 3,675 | 58,900 |
2023/11/13 | 3,740 | 3,755 | 3,675 | 3,700 | 85,900 |
2023/11/10 | 3,700 | 3,730 | 3,660 | 3,720 | 87,600 |
2023/11/09 | 3,765 | 3,770 | 3,690 | 3,730 | 83,700 |
2023/11/08 | 3,820 | 3,835 | 3,755 | 3,760 | 66,400 |
2023/11/07 | 3,840 | 3,875 | 3,795 | 3,805 | 83,400 |
2023/11/06 | 4,000 | 4,000 | 3,880 | 3,880 | 100,800 |
2023/11/02 | 3,995 | 4,005 | 3,945 | 3,960 | 83,800 |
2023/11/01 | 3,960 | 3,975 | 3,925 | 3,950 | 89,500 |
2023/10/31 | 3,815 | 3,925 | 3,785 | 3,910 | 102,600 |
2023/10/30 | 3,820 | 3,835 | 3,780 | 3,800 | 375,800 |
2023/10/27 | 3,790 | 3,825 | 3,725 | 3,820 | 131,000 |
2023/10/26 | 3,825 | 3,845 | 3,735 | 3,745 | 137,500 |
2023/10/25 | 3,960 | 3,970 | 3,850 | 3,850 | 129,300 |
2023/10/24 | 3,925 | 3,950 | 3,870 | 3,940 | 87,800 |
2023/10/23 | 3,915 | 3,955 | 3,875 | 3,925 | 84,300 |
2023/10/20 | 3,945 | 3,945 | 3,905 | 3,935 | 65,300 |
2023/10/19 | 3,875 | 3,960 | 3,870 | 3,945 | 75,800 |
2023/10/18 | 3,955 | 3,955 | 3,865 | 3,895 | 102,800 |
2023/10/17 | 3,885 | 3,940 | 3,885 | 3,925 | 92,700 |
2023/10/16 | 3,895 | 3,930 | 3,870 | 3,885 | 144,800 |
2023/10/13 | 3,995 | 3,995 | 3,850 | 3,875 | 193,500 |
2023/10/12 | 4,005 | 4,110 | 3,935 | 3,990 | 449,600 |
2023/10/11 | 3,875 | 3,875 | 3,800 | 3,805 | 152,900 |
2023/10/10 | 3,850 | 3,900 | 3,845 | 3,900 | 95,000 |
2023/10/06 | 3,820 | 3,840 | 3,805 | 3,825 | 61,800 |
2023/10/05 | 3,730 | 3,815 | 3,725 | 3,810 | 117,800 |
2023/10/04 | 3,740 | 3,775 | 3,715 | 3,720 | 103,000 |
2023/10/03 | 3,840 | 3,870 | 3,795 | 3,800 | 71,400 |
2023/10/02 | 3,900 | 3,930 | 3,830 | 3,835 | 113,400 |
2023/09/29 | 3,965 | 4,005 | 3,870 | 3,900 | 135,500 |
2023/09/28 | 3,910 | 3,960 | 3,885 | 3,950 | 125,100 |
2023/09/27 | 3,930 | 3,935 | 3,865 | 3,925 | 139,400 |
2023/09/26 | 3,910 | 3,945 | 3,875 | 3,930 | 179,100 |
2023/09/25 | 3,715 | 3,865 | 3,705 | 3,865 | 263,800 |
2023/09/22 | 3,635 | 3,730 | 3,630 | 3,705 | 214,400 |
2023/09/21 | 3,565 | 3,660 | 3,565 | 3,640 | 148,100 |
2023/09/20 | 3,595 | 3,595 | 3,560 | 3,575 | 95,900 |
2023/09/19 | 3,630 | 3,635 | 3,570 | 3,595 | 68,500 |
2023/09/15 | 3,635 | 3,655 | 3,610 | 3,635 | 152,900 |
2023/09/14 | 3,635 | 3,650 | 3,630 | 3,640 | 47,100 |
2023/09/13 | 3,660 | 3,665 | 3,620 | 3,640 | 65,600 |
2023/09/12 | 3,665 | 3,690 | 3,650 | 3,660 | 74,000 |
2023/09/11 | 3,715 | 3,715 | 3,650 | 3,665 | 74,200 |
2023/09/08 | 3,720 | 3,745 | 3,700 | 3,715 | 103,200 |
2023/09/07 | 3,695 | 3,755 | 3,690 | 3,755 | 131,500 |
2023/09/06 | 3,695 | 3,700 | 3,670 | 3,700 | 84,100 |
2023/09/05 | 3,665 | 3,700 | 3,665 | 3,700 | 122,900 |
2023/09/04 | 3,580 | 3,660 | 3,580 | 3,660 | 154,500 |
2023/09/01 | 3,550 | 3,575 | 3,545 | 3,575 | 101,400 |
2023/08/31 | 3,555 | 3,580 | 3,555 | 3,555 | 158,200 |
2023/08/30 | 3,520 | 3,560 | 3,520 | 3,560 | 108,000 |
2023/08/29 | 3,570 | 3,580 | 3,540 | 3,560 | 260,900 |
2023/08/28 | 3,555 | 3,560 | 3,525 | 3,555 | 74,900 |
2023/08/25 | 3,540 | 3,555 | 3,525 | 3,540 | 65,800 |
2023/08/24 | 3,560 | 3,565 | 3,545 | 3,550 | 49,100 |
2023/08/23 | 3,555 | 3,555 | 3,530 | 3,550 | 50,300 |
2023/08/22 | 3,550 | 3,565 | 3,535 | 3,560 | 55,700 |
2023/08/21 | 3,525 | 3,545 | 3,510 | 3,535 | 68,600 |
2023/08/18 | 3,510 | 3,520 | 3,480 | 3,490 | 62,000 |
2023/08/17 | 3,555 | 3,555 | 3,505 | 3,535 | 59,000 |
2023/08/16 | 3,550 | 3,560 | 3,540 | 3,550 | 71,900 |
2023/08/15 | 3,550 | 3,560 | 3,540 | 3,560 | 67,000 |
2023/08/14 | 3,555 | 3,575 | 3,525 | 3,535 | 83,400 |
2023/08/10 | 3,530 | 3,540 | 3,495 | 3,540 | 65,700 |
2023/08/09 | 3,530 | 3,530 | 3,500 | 3,530 | 74,100 |
2023/08/08 | 3,485 | 3,520 | 3,480 | 3,520 | 70,200 |
2023/08/07 | 3,440 | 3,480 | 3,440 | 3,480 | 59,900 |
2023/08/04 | 3,405 | 3,445 | 3,405 | 3,440 | 44,100 |
2023/08/03 | 3,425 | 3,435 | 3,410 | 3,420 | 81,600 |
2023/08/02 | 3,440 | 3,455 | 3,425 | 3,435 | 84,300 |
2023/08/01 | 3,480 | 3,490 | 3,450 | 3,450 | 73,600 |
2023/07/31 | 3,470 | 3,485 | 3,455 | 3,480 | 88,700 |
2023/07/28 | 3,415 | 3,450 | 3,405 | 3,450 | 115,000 |
2023/07/27 | 3,445 | 3,455 | 3,420 | 3,430 | 68,500 |
2023/07/26 | 3,455 | 3,460 | 3,430 | 3,440 | 71,900 |
2023/07/25 | 3,465 | 3,495 | 3,450 | 3,455 | 51,400 |
2023/07/24 | 3,425 | 3,480 | 3,425 | 3,465 | 94,600 |
2023/07/21 | 3,465 | 3,465 | 3,425 | 3,425 | 98,300 |
2023/07/20 | 3,480 | 3,500 | 3,465 | 3,465 | 76,200 |
2023/07/19 | 3,470 | 3,500 | 3,460 | 3,480 | 73,400 |
2023/07/18 | 3,505 | 3,510 | 3,445 | 3,445 | 96,500 |
2023/07/14 | 3,565 | 3,580 | 3,510 | 3,515 | 137,900 |
2023/07/13 | 3,605 | 3,640 | 3,560 | 3,565 | 126,500 |
2023/07/12 | 3,555 | 3,715 | 3,545 | 3,600 | 444,400 |
2023/07/11 | 3,505 | 3,530 | 3,470 | 3,490 | 106,100 |
2023/07/10 | 3,465 | 3,515 | 3,460 | 3,500 | 132,900 |