日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,355 1,365 1,355 1,355 50,000
2014/12/29 1,345 1,357 1,341 1,355 62,200
2014/12/26 1,342 1,344 1,334 1,339 61,400
2014/12/25 1,356 1,357 1,340 1,343 88,300
2014/12/24 1,349 1,357 1,342 1,356 142,300
2014/12/22 1,334 1,338 1,324 1,336 81,700
2014/12/19 1,310 1,329 1,309 1,328 118,900
2014/12/18 1,304 1,310 1,292 1,297 108,600
2014/12/17 1,291 1,300 1,281 1,285 126,500
2014/12/16 1,310 1,311 1,291 1,294 141,400
2014/12/15 1,300 1,324 1,297 1,315 154,100
2014/12/12 1,318 1,330 1,309 1,309 159,200
2014/12/11 1,323 1,332 1,309 1,324 236,300
2014/12/10 1,328 1,339 1,323 1,328 152,600
2014/12/09 1,336 1,348 1,330 1,345 234,500
2014/12/08 1,375 1,377 1,342 1,348 157,900
2014/12/05 1,334 1,367 1,332 1,366 240,400
2014/12/04 1,336 1,344 1,330 1,338 147,100
2014/12/03 1,317 1,336 1,314 1,334 233,800
2014/12/02 1,311 1,319 1,302 1,307 172,400
2014/12/01 1,267 1,314 1,267 1,310 232,700
2014/11/28 1,292 1,298 1,277 1,286 116,000
2014/11/27 1,272 1,292 1,269 1,282 122,000
2014/11/26 1,278 1,284 1,266 1,276 90,300
2014/11/25 1,277 1,295 1,266 1,274 420,700
2014/11/21 1,252 1,285 1,251 1,270 237,300
2014/11/20 1,280 1,283 1,249 1,264 239,800
2014/11/19 1,289 1,298 1,279 1,285 130,800
2014/11/18 1,275 1,292 1,275 1,284 147,100
2014/11/17 1,306 1,310 1,273 1,280 259,500
2014/11/14 1,304 1,306 1,298 1,303 244,900
2014/11/13 1,288 1,308 1,287 1,296 239,500
2014/11/12 1,296 1,299 1,286 1,291 271,200
2014/11/11 1,284 1,287 1,278 1,284 262,600
2014/11/10 1,280 1,286 1,276 1,282 163,300
2014/11/07 1,280 1,284 1,272 1,277 88,000
2014/11/06 1,292 1,292 1,271 1,274 135,400
2014/11/05 1,276 1,295 1,266 1,292 251,700
2014/11/04 1,299 1,302 1,258 1,276 334,600
2014/10/31 1,260 1,282 1,259 1,275 335,600
2014/10/30 1,258 1,258 1,236 1,252 262,400
2014/10/29 1,231 1,260 1,230 1,257 228,200
2014/10/28 1,225 1,229 1,213 1,229 79,800
2014/10/27 1,230 1,236 1,222 1,224 103,600
2014/10/24 1,250 1,250 1,226 1,230 158,800
2014/10/23 1,205 1,261 1,198 1,237 374,600
2014/10/22 1,189 1,205 1,188 1,205 138,800
2014/10/21 1,181 1,181 1,163 1,176 270,200
2014/10/20 1,183 1,189 1,170 1,186 219,400
2014/10/17 1,165 1,169 1,139 1,153 259,000
2014/10/16 1,160 1,172 1,147 1,158 311,800
2014/10/15 1,167 1,186 1,143 1,174 476,600
2014/10/14 1,185 1,185 1,126 1,145 547,200
2014/10/10 1,202 1,227 1,200 1,215 317,700
2014/10/09 1,257 1,259 1,236 1,239 255,800
2014/10/08 1,235 1,264 1,235 1,257 343,400
2014/10/07 1,246 1,260 1,240 1,244 250,000
2014/10/06 1,248 1,259 1,243 1,246 285,900
2014/10/03 1,215 1,249 1,211 1,237 312,300
2014/10/02 1,225 1,227 1,212 1,215 244,300
2014/10/01 1,225 1,248 1,224 1,243 224,000
2014/09/30 1,230 1,230 1,207 1,221 169,800
2014/09/29 1,211 1,235 1,211 1,232 194,600
2014/09/26 1,204 1,216 1,202 1,209 106,400
2014/09/25 1,208 1,224 1,208 1,220 223,400
2014/09/24 1,182 1,207 1,179 1,202 241,700
2014/09/22 1,175 1,188 1,175 1,184 107,700
2014/09/19 1,172 1,190 1,167 1,182 220,500
2014/09/18 1,178 1,187 1,172 1,177 172,000
2014/09/17 1,191 1,194 1,174 1,178 264,400
2014/09/16 1,160 1,191 1,156 1,191 283,000
2014/09/12 1,170 1,173 1,154 1,159 183,000
2014/09/11 1,165 1,167 1,156 1,165 138,800
2014/09/10 1,144 1,161 1,144 1,161 169,200
2014/09/09 1,140 1,154 1,138 1,149 183,300
2014/09/08 1,130 1,148 1,123 1,148 259,400
2014/09/05 1,119 1,130 1,115 1,121 205,100
2014/09/04 1,108 1,122 1,107 1,115 243,000
2014/09/03 1,100 1,109 1,096 1,106 224,200
2014/09/02 1,105 1,105 1,091 1,092 114,200
2014/09/01 1,093 1,101 1,088 1,099 170,600
2014/08/29 1,081 1,097 1,077 1,093 233,900
2014/08/28 1,084 1,087 1,076 1,083 207,800
2014/08/27 1,080 1,089 1,079 1,084 236,900
2014/08/26 1,096 1,101 1,095 1,098 173,700
2014/08/25 1,100 1,106 1,094 1,097 213,300
2014/08/22 1,094 1,102 1,089 1,102 210,800
2014/08/21 1,099 1,102 1,084 1,090 164,300
2014/08/20 1,088 1,101 1,085 1,093 241,600
2014/08/19 1,083 1,086 1,079 1,085 154,900
2014/08/18 1,080 1,082 1,071 1,075 92,300
2014/08/15 1,079 1,082 1,074 1,078 99,700
2014/08/14 1,075 1,085 1,073 1,084 205,200
2014/08/13 1,071 1,077 1,067 1,070 135,400
2014/08/12 1,070 1,081 1,067 1,077 131,000
2014/08/11 1,059 1,071 1,059 1,071 113,000
2014/08/08 1,052 1,064 1,049 1,049 219,400
2014/08/07 1,051 1,065 1,050 1,064 130,000
2014/08/06 1,048 1,057 1,048 1,053 150,600
2014/08/05 1,058 1,062 1,048 1,048 207,700
2014/08/04 1,057 1,060 1,049 1,056 145,600
2014/08/01 1,058 1,066 1,056 1,057 129,200
2014/07/31 1,075 1,075 1,063 1,065 127,000
2014/07/30 1,072 1,075 1,067 1,075 134,500
2014/07/29 1,077 1,078 1,073 1,075 65,400
2014/07/28 1,078 1,081 1,070 1,077 102,900
2014/07/25 1,084 1,088 1,077 1,082 130,400
2014/07/24 1,068 1,097 1,067 1,080 418,000
2014/07/23 1,065 1,074 1,064 1,067 182,100
2014/07/22 1,059 1,070 1,052 1,056 280,400
2014/07/18 1,060 1,064 1,054 1,060 126,300
2014/07/17 1,073 1,073 1,060 1,065 161,700
2014/07/16 1,070 1,082 1,063 1,075 227,100
2014/07/15 1,076 1,086 1,065 1,070 267,200
2014/07/14 1,040 1,075 1,040 1,073 777,000
2014/07/11 1,020 1,029 1,020 1,027 243,800
2014/07/10 1,023 1,024 1,020 1,021 148,600
2014/07/09 1,022 1,023 1,021 1,023 99,900
2014/07/08 1,026 1,026 1,021 1,022 139,200
2014/07/07 1,024 1,028 1,024 1,026 90,200
2014/07/04 1,026 1,026 1,022 1,022 92,500
2014/07/03 1,028 1,029 1,022 1,023 87,800
2014/07/02 1,028 1,029 1,025 1,027 98,100
2014/07/01 1,026 1,029 1,024 1,026 123,800
2014/06/30 1,018 1,027 1,018 1,025 129,300
2014/06/27 1,022 1,025 1,018 1,025 114,500
2014/06/26 1,027 1,027 1,020 1,021 115,000
2014/06/25 1,022 1,029 1,020 1,026 140,500
2014/06/24 1,024 1,026 1,020 1,021 155,600
2014/06/23 1,024 1,028 1,023 1,025 95,000
2014/06/20 1,020 1,029 1,018 1,019 239,300
2014/06/19 1,018 1,022 1,016 1,019 151,000
2014/06/18 1,019 1,022 1,017 1,018 128,800
2014/06/17 1,020 1,022 1,018 1,018 101,700
2014/06/16 1,025 1,025 1,018 1,020 92,700
2014/06/13 1,021 1,026 1,021 1,025 140,700
2014/06/12 1,023 1,028 1,018 1,024 136,900
2014/06/11 1,017 1,022 1,015 1,022 83,500
2014/06/10 1,020 1,021 1,016 1,018 78,600
2014/06/09 1,017 1,020 1,016 1,018 97,500
2014/06/06 1,019 1,019 1,015 1,017 125,400
2014/06/05 1,020 1,021 1,015 1,015 77,700
2014/06/04 1,018 1,019 1,014 1,019 153,000
2014/06/03 1,019 1,020 1,015 1,016 113,500
2014/06/02 1,016 1,017 1,011 1,016 149,000
2014/05/30 1,015 1,020 1,011 1,012 150,100
2014/05/29 1,016 1,019 1,011 1,016 158,200
2014/05/28 1,016 1,019 1,015 1,015 123,900
2014/05/27 1,021 1,027 1,016 1,018 134,200
2014/05/26 1,036 1,036 1,018 1,024 137,000
2014/05/23 1,028 1,035 1,028 1,034 112,000
2014/05/22 1,020 1,034 1,020 1,029 147,000
2014/05/21 1,019 1,025 1,013 1,023 127,300
2014/05/20 1,003 1,029 1,003 1,026 241,300
2014/05/19 1,018 1,023 1,012 1,013 106,300
2014/05/16 1,023 1,034 1,015 1,019 105,700
2014/05/15 1,029 1,036 1,025 1,035 70,000
2014/05/14 1,025 1,036 1,024 1,033 61,000
2014/05/13 1,036 1,038 1,028 1,030 81,100
2014/05/12 1,032 1,039 1,027 1,036 143,600
2014/05/09 1,021 1,034 1,019 1,027 136,000
2014/05/08 1,010 1,024 1,007 1,022 159,000
2014/05/07 1,011 1,013 1,001 1,005 329,100
2014/05/02 1,018 1,027 1,009 1,019 400,600
2014/05/01 1,038 1,048 1,036 1,046 105,400
2014/04/30 1,026 1,039 1,026 1,036 202,100
2014/04/28 1,026 1,030 1,023 1,027 181,400
2014/04/25 1,021 1,029 1,019 1,025 96,200
2014/04/24 1,021 1,027 1,020 1,021 143,600
2014/04/23 1,022 1,024 1,018 1,022 187,600
2014/04/22 1,020 1,022 1,017 1,019 75,400
2014/04/21 1,020 1,025 1,016 1,019 162,100
2014/04/18 1,018 1,023 1,014 1,020 278,100
2014/04/17 1,021 1,027 1,016 1,021 354,800
2014/04/16 1,028 1,032 1,025 1,030 180,800
2014/04/15 1,038 1,038 1,025 1,028 112,900
2014/04/14 1,032 1,042 1,023 1,034 129,800
2014/04/11 1,020 1,037 1,019 1,032 111,300
2014/04/10 1,036 1,045 1,034 1,038 132,400
2014/04/09 1,026 1,040 1,026 1,029 109,400
2014/04/08 1,042 1,050 1,038 1,040 113,200
2014/04/07 1,048 1,057 1,044 1,052 121,700
2014/04/04 1,054 1,056 1,050 1,055 85,000
2014/04/03 1,057 1,060 1,052 1,056 154,500
2014/04/02 1,053 1,056 1,044 1,053 155,600
2014/04/01 1,045 1,053 1,035 1,053 158,600
2014/03/31 1,035 1,046 1,031 1,045 148,200
2014/03/28 1,030 1,043 1,025 1,035 217,400
2014/03/27 1,015 1,029 1,014 1,027 156,000
2014/03/26 1,010 1,018 1,005 1,017 228,200
2014/03/25 1,014 1,014 1,006 1,010 232,200
2014/03/24 1,019 1,039 1,017 1,020 218,500
2014/03/20 1,034 1,043 1,018 1,018 196,800
2014/03/19 1,031 1,036 1,025 1,030 92,000
2014/03/18 1,029 1,031 1,022 1,028 72,600
2014/03/17 1,022 1,029 1,013 1,015 220,400
2014/03/14 1,046 1,046 1,022 1,022 269,300
2014/03/13 1,054 1,059 1,048 1,052 122,100
2014/03/12 1,057 1,063 1,049 1,050 132,500
2014/03/11 1,056 1,066 1,055 1,063 157,800
2014/03/10 1,052 1,058 1,049 1,050 95,300
2014/03/07 1,059 1,060 1,055 1,059 243,100
2014/03/06 1,055 1,061 1,050 1,055 150,300
2014/03/05 1,059 1,066 1,053 1,056 282,000
2014/03/04 1,035 1,056 1,032 1,056 391,600
2014/03/03 1,028 1,034 1,014 1,030 284,800
2014/02/28 1,035 1,036 1,023 1,030 266,000
2014/02/27 1,038 1,045 1,036 1,039 252,200
2014/02/26 1,045 1,047 1,036 1,037 492,500
2014/02/25 1,071 1,076 1,065 1,070 1,514,800
2014/02/24 1,060 1,068 1,057 1,063 269,600
2014/02/21 1,050 1,059 1,047 1,058 142,100
2014/02/20 1,053 1,056 1,042 1,043 184,700
2014/02/19 1,055 1,057 1,049 1,053 71,300
2014/02/18 1,048 1,055 1,047 1,051 153,100
2014/02/17 1,039 1,049 1,032 1,047 143,000
2014/02/14 1,044 1,051 1,030 1,039 220,100
2014/02/13 1,057 1,058 1,043 1,044 162,300
2014/02/12 1,055 1,059 1,049 1,053 137,300
2014/02/10 1,049 1,051 1,041 1,042 177,500
2014/02/07 1,038 1,041 1,032 1,036 222,200
2014/02/06 1,021 1,034 1,019 1,026 222,000
2014/02/05 1,026 1,035 1,011 1,015 385,900
2014/02/04 1,040 1,040 1,010 1,012 514,500
2014/02/03 1,070 1,073 1,053 1,053 296,000
2014/01/31 1,093 1,095 1,069 1,079 248,400
2014/01/30 1,092 1,095 1,083 1,088 268,800
2014/01/29 1,085 1,100 1,084 1,100 183,000
2014/01/28 1,079 1,087 1,075 1,075 203,600
2014/01/27 1,088 1,092 1,077 1,078 260,800
2014/01/24 1,100 1,102 1,091 1,094 256,700
2014/01/23 1,115 1,116 1,105 1,105 176,800
2014/01/22 1,114 1,115 1,108 1,115 185,100
2014/01/21 1,110 1,114 1,108 1,112 219,300
2014/01/20 1,109 1,110 1,103 1,109 157,900
2014/01/17 1,093 1,105 1,092 1,103 224,800
2014/01/16 1,095 1,103 1,093 1,094 270,100
2014/01/15 1,091 1,097 1,088 1,097 207,900
2014/01/14 1,092 1,095 1,077 1,089 351,800
2014/01/10 1,103 1,103 1,093 1,095 288,400
2014/01/09 1,104 1,109 1,093 1,108 258,700
2014/01/08 1,094 1,105 1,089 1,105 303,900
2014/01/07 1,096 1,101 1,086 1,089 240,100
2014/01/06 1,090 1,100 1,081 1,096 314,600

このページの先頭へ