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
2016/12/30 2,222 2,226 2,183 2,202 118,500
2016/12/29 2,263 2,263 2,224 2,232 122,200
2016/12/28 2,263 2,272 2,243 2,261 78,400
2016/12/27 2,257 2,275 2,256 2,263 53,700
2016/12/26 2,280 2,281 2,260 2,272 76,700
2016/12/22 2,272 2,275 2,256 2,274 71,000
2016/12/21 2,295 2,295 2,268 2,271 65,200
2016/12/20 2,275 2,298 2,266 2,295 123,700
2016/12/19 2,254 2,259 2,238 2,255 125,600
2016/12/16 2,270 2,288 2,254 2,257 93,200
2016/12/15 2,266 2,287 2,261 2,270 97,300
2016/12/14 2,296 2,299 2,268 2,285 67,600
2016/12/13 2,250 2,295 2,245 2,289 115,400
2016/12/12 2,244 2,256 2,216 2,241 116,400
2016/12/09 2,219 2,244 2,215 2,238 153,600
2016/12/08 2,189 2,218 2,180 2,218 125,800
2016/12/07 2,172 2,180 2,161 2,179 65,200
2016/12/06 2,174 2,174 2,154 2,160 62,800
2016/12/05 2,187 2,187 2,143 2,151 94,900
2016/12/02 2,161 2,187 2,148 2,183 118,300
2016/12/01 2,169 2,184 2,161 2,169 105,300
2016/11/30 2,175 2,175 2,143 2,163 140,100
2016/11/29 2,152 2,189 2,148 2,168 133,900
2016/11/28 2,136 2,167 2,131 2,161 68,700
2016/11/25 2,169 2,169 2,127 2,146 105,900
2016/11/24 2,147 2,174 2,135 2,154 116,300
2016/11/22 2,124 2,139 2,105 2,137 79,600
2016/11/21 2,098 2,133 2,085 2,130 125,900
2016/11/18 2,096 2,108 2,082 2,087 134,200
2016/11/17 2,089 2,111 2,076 2,086 108,200
2016/11/16 2,087 2,095 2,075 2,089 71,500
2016/11/15 2,072 2,087 2,071 2,083 106,800
2016/11/14 2,081 2,095 2,067 2,078 89,600
2016/11/11 2,088 2,089 2,040 2,057 151,300
2016/11/10 2,100 2,114 2,053 2,076 135,000
2016/11/09 2,108 2,110 1,990 2,013 183,700
2016/11/08 2,120 2,132 2,099 2,100 82,500
2016/11/07 2,117 2,137 2,100 2,118 85,400
2016/11/04 2,100 2,114 2,096 2,109 162,100
2016/11/02 2,100 2,122 2,098 2,109 129,000
2016/11/01 2,088 2,115 2,087 2,112 138,800
2016/10/31 2,090 2,106 2,028 2,078 428,100
2016/10/28 2,108 2,122 2,095 2,118 152,000
2016/10/27 2,100 2,117 2,081 2,108 163,800
2016/10/26 2,113 2,114 2,049 2,089 297,100
2016/10/25 2,133 2,198 2,120 2,132 198,900
2016/10/24 2,098 2,135 2,093 2,120 170,600
2016/10/21 2,073 2,103 2,056 2,090 213,800
2016/10/20 2,069 2,117 2,061 2,086 314,100
2016/10/19 1,971 2,029 1,971 2,026 166,500
2016/10/18 1,940 1,972 1,936 1,969 156,100
2016/10/17 1,942 1,951 1,933 1,941 194,500
2016/10/14 1,916 1,954 1,912 1,942 166,300
2016/10/13 1,978 1,978 1,904 1,938 278,400
2016/10/12 2,025 2,070 1,979 1,982 280,300
2016/10/11 2,009 2,024 1,972 2,012 159,900
2016/10/07 2,002 2,015 1,992 2,005 78,100
2016/10/06 2,024 2,024 1,985 1,995 123,900
2016/10/05 1,997 2,041 1,990 2,032 120,100
2016/10/04 1,965 1,991 1,959 1,988 74,500
2016/10/03 1,975 1,979 1,965 1,968 55,100
2016/09/30 1,962 1,974 1,939 1,957 87,800
2016/09/29 1,975 1,982 1,962 1,975 55,000
2016/09/28 1,994 1,995 1,971 1,984 48,500
2016/09/27 1,967 1,989 1,950 1,989 102,200
2016/09/26 1,994 1,999 1,976 1,977 45,700
2016/09/23 1,955 1,984 1,940 1,982 91,200
2016/09/21 1,931 1,962 1,912 1,961 90,400
2016/09/20 1,872 1,932 1,863 1,915 161,600
2016/09/16 1,854 1,882 1,839 1,871 78,200
2016/09/15 1,880 1,880 1,833 1,838 145,800
2016/09/14 1,889 1,899 1,875 1,889 35,500
2016/09/13 1,935 1,937 1,897 1,901 45,700
2016/09/12 1,880 1,911 1,864 1,908 67,600
2016/09/09 1,940 1,940 1,911 1,912 121,900
2016/09/08 1,944 1,958 1,924 1,947 135,500
2016/09/07 1,929 1,943 1,916 1,940 67,200
2016/09/06 1,921 1,936 1,903 1,931 63,000
2016/09/05 1,924 1,941 1,902 1,911 77,900
2016/09/02 1,890 1,908 1,886 1,899 64,500
2016/09/01 1,887 1,906 1,884 1,902 107,000
2016/08/31 1,858 1,887 1,842 1,881 128,700
2016/08/30 1,849 1,851 1,833 1,836 85,300
2016/08/29 1,860 1,868 1,837 1,844 109,800
2016/08/26 1,858 1,871 1,850 1,864 185,100
2016/08/25 1,878 1,893 1,870 1,879 56,600
2016/08/24 1,872 1,892 1,863 1,873 99,000
2016/08/23 1,902 1,922 1,872 1,877 151,000
2016/08/22 1,924 1,924 1,897 1,908 72,500
2016/08/19 1,893 1,922 1,893 1,914 104,900
2016/08/18 1,920 1,920 1,876 1,880 162,700
2016/08/17 1,944 1,944 1,922 1,940 57,900
2016/08/16 1,984 1,984 1,947 1,949 72,100
2016/08/15 2,004 2,005 1,978 1,979 55,800
2016/08/12 1,994 2,037 1,986 2,005 122,500
2016/08/10 2,012 2,023 1,970 1,976 128,300
2016/08/09 1,968 2,030 1,952 2,023 135,800
2016/08/08 1,952 1,994 1,950 1,974 239,500
2016/08/05 1,949 1,997 1,931 1,944 207,000
2016/08/04 1,997 2,016 1,913 1,921 231,900
2016/08/03 2,020 2,032 1,995 1,996 130,600
2016/08/02 2,047 2,073 2,036 2,059 125,100
2016/08/01 2,088 2,099 2,058 2,087 94,300
2016/07/29 2,101 2,118 2,064 2,113 158,300
2016/07/28 2,116 2,127 2,092 2,105 120,400
2016/07/27 2,165 2,165 2,104 2,116 184,300
2016/07/26 2,196 2,217 2,156 2,165 207,400
2016/07/25 2,200 2,242 2,192 2,203 205,800
2016/07/22 2,163 2,207 2,160 2,183 215,900
2016/07/21 2,154 2,194 2,136 2,178 313,800
2016/07/20 2,100 2,159 2,098 2,129 414,400
2016/07/19 2,040 2,121 2,036 2,109 275,400
2016/07/15 2,035 2,043 1,983 2,002 299,600
2016/07/14 2,051 2,085 2,007 2,022 215,700
2016/07/13 2,101 2,164 2,028 2,083 557,900
2016/07/12 2,020 2,035 1,986 1,989 142,200
2016/07/11 1,958 2,018 1,958 1,995 187,900
2016/07/08 1,977 1,990 1,934 1,935 93,800
2016/07/07 1,967 1,993 1,963 1,977 135,000
2016/07/06 1,942 1,962 1,922 1,961 98,700
2016/07/05 1,975 1,975 1,951 1,963 59,100
2016/07/04 1,960 1,980 1,947 1,979 113,400
2016/07/01 1,904 1,966 1,903 1,960 202,500
2016/06/30 1,897 1,906 1,880 1,892 130,800
2016/06/29 1,908 1,908 1,877 1,877 108,400
2016/06/28 1,862 1,911 1,860 1,882 96,900
2016/06/27 1,828 1,899 1,828 1,891 112,200
2016/06/24 1,899 1,916 1,771 1,795 156,600
2016/06/23 1,883 1,897 1,873 1,886 68,400
2016/06/22 1,908 1,916 1,883 1,901 131,700
2016/06/21 1,843 1,922 1,824 1,911 201,000
2016/06/20 1,779 1,872 1,778 1,854 188,600
2016/06/17 1,778 1,800 1,751 1,760 160,000
2016/06/16 1,795 1,813 1,738 1,748 202,500
2016/06/15 1,802 1,822 1,783 1,807 142,200
2016/06/14 1,830 1,862 1,796 1,810 182,800
2016/06/13 1,908 1,909 1,866 1,870 136,600
2016/06/10 1,945 1,945 1,913 1,926 134,900
2016/06/09 1,938 1,951 1,932 1,944 129,000
2016/06/08 1,933 1,947 1,918 1,947 126,500
2016/06/07 1,917 1,933 1,900 1,929 105,300
2016/06/06 1,916 1,930 1,899 1,917 109,400
2016/06/03 1,928 1,953 1,913 1,937 138,600
2016/06/02 1,902 1,916 1,893 1,909 92,700
2016/06/01 1,913 1,949 1,903 1,918 131,400
2016/05/31 1,907 1,923 1,891 1,923 108,900
2016/05/30 1,916 1,924 1,899 1,918 79,900
2016/05/27 1,948 1,953 1,874 1,890 162,100
2016/05/26 1,930 1,975 1,925 1,962 216,100
2016/05/25 1,934 1,951 1,891 1,892 171,900
2016/05/24 1,902 1,944 1,901 1,921 209,300
2016/05/23 1,850 1,905 1,847 1,898 192,900
2016/05/20 1,843 1,869 1,842 1,850 102,100
2016/05/19 1,813 1,847 1,813 1,843 160,500
2016/05/18 1,793 1,817 1,760 1,796 174,200
2016/05/17 1,804 1,814 1,769 1,811 140,700
2016/05/16 1,815 1,821 1,774 1,780 203,200
2016/05/13 1,881 1,901 1,821 1,828 238,700
2016/05/12 1,907 1,920 1,887 1,904 104,200
2016/05/11 1,960 1,964 1,907 1,921 149,600
2016/05/10 1,912 1,964 1,899 1,949 224,500
2016/05/09 1,855 1,890 1,848 1,872 124,000
2016/05/06 1,844 1,861 1,840 1,858 98,700
2016/05/02 1,818 1,852 1,808 1,847 120,100
2016/04/28 1,906 1,932 1,880 1,880 161,300
2016/04/27 1,898 1,922 1,891 1,896 117,900
2016/04/26 1,901 1,928 1,891 1,906 112,000
2016/04/25 1,915 1,928 1,897 1,919 108,500
2016/04/22 1,900 1,918 1,876 1,916 169,700
2016/04/21 1,906 1,928 1,886 1,897 176,900
2016/04/20 1,884 1,908 1,856 1,866 169,700
2016/04/19 1,848 1,880 1,848 1,874 267,900
2016/04/18 1,787 1,832 1,773 1,831 226,500
2016/04/15 1,816 1,848 1,811 1,819 218,700
2016/04/14 1,800 1,861 1,789 1,850 550,000
2016/04/13 1,724 1,784 1,678 1,778 623,300
2016/04/12 1,652 1,691 1,618 1,649 408,800
2016/04/11 1,561 1,574 1,546 1,569 94,200
2016/04/08 1,530 1,580 1,530 1,567 122,800
2016/04/07 1,577 1,583 1,531 1,553 281,200
2016/04/06 1,583 1,594 1,542 1,577 304,000
2016/04/05 1,630 1,642 1,594 1,597 135,500
2016/04/04 1,639 1,670 1,637 1,649 127,900
2016/04/01 1,680 1,680 1,639 1,643 157,100
2016/03/31 1,735 1,735 1,675 1,675 173,400
2016/03/30 1,744 1,757 1,733 1,744 171,000
2016/03/29 1,744 1,749 1,723 1,747 162,700
2016/03/28 1,731 1,743 1,710 1,735 173,200
2016/03/25 1,749 1,749 1,724 1,731 125,700
2016/03/24 1,718 1,748 1,701 1,741 264,200
2016/03/23 1,726 1,727 1,706 1,720 144,800
2016/03/22 1,706 1,730 1,696 1,726 135,800
2016/03/18 1,693 1,727 1,692 1,706 263,100
2016/03/17 1,680 1,698 1,675 1,692 121,900
2016/03/16 1,675 1,686 1,666 1,677 76,500
2016/03/15 1,663 1,695 1,660 1,690 146,800
2016/03/14 1,660 1,685 1,660 1,665 142,000
2016/03/11 1,603 1,654 1,602 1,648 148,700
2016/03/10 1,591 1,630 1,584 1,626 126,000
2016/03/09 1,599 1,614 1,580 1,583 130,800
2016/03/08 1,629 1,639 1,595 1,618 157,200
2016/03/07 1,642 1,651 1,621 1,635 162,600
2016/03/04 1,563 1,659 1,556 1,654 424,100
2016/03/03 1,525 1,573 1,525 1,566 156,100
2016/03/02 1,555 1,560 1,523 1,543 202,900
2016/03/01 1,523 1,542 1,502 1,532 183,400
2016/02/29 1,563 1,575 1,532 1,532 201,700
2016/02/26 1,546 1,558 1,533 1,553 256,500
2016/02/25 1,525 1,555 1,517 1,545 514,000
2016/02/24 1,528 1,560 1,517 1,537 909,200
2016/02/23 1,555 1,560 1,531 1,537 244,000
2016/02/22 1,570 1,574 1,542 1,547 324,600
2016/02/19 1,593 1,598 1,546 1,563 541,800
2016/02/18 1,571 1,596 1,564 1,588 227,800
2016/02/17 1,551 1,564 1,516 1,540 249,600
2016/02/16 1,562 1,581 1,544 1,551 173,400
2016/02/15 1,557 1,580 1,534 1,570 209,700
2016/02/12 1,496 1,524 1,483 1,492 309,600
2016/02/10 1,616 1,617 1,526 1,548 211,800
2016/02/09 1,620 1,628 1,599 1,611 209,200
2016/02/08 1,606 1,679 1,606 1,669 92,400
2016/02/05 1,661 1,668 1,607 1,633 170,200
2016/02/04 1,684 1,694 1,660 1,671 149,800
2016/02/03 1,685 1,704 1,675 1,699 144,500
2016/02/02 1,718 1,735 1,703 1,712 113,100
2016/02/01 1,720 1,738 1,712 1,727 206,300
2016/01/29 1,670 1,721 1,656 1,720 281,100
2016/01/28 1,622 1,684 1,614 1,674 236,800
2016/01/27 1,610 1,629 1,593 1,625 179,100
2016/01/26 1,591 1,604 1,585 1,586 173,600
2016/01/25 1,625 1,640 1,603 1,631 147,900
2016/01/22 1,590 1,600 1,550 1,600 154,200
2016/01/21 1,591 1,606 1,549 1,549 171,700
2016/01/20 1,658 1,662 1,606 1,608 191,300
2016/01/19 1,682 1,683 1,642 1,654 201,800
2016/01/18 1,652 1,688 1,650 1,682 172,200
2016/01/15 1,725 1,738 1,676 1,699 278,200
2016/01/14 1,682 1,731 1,669 1,719 343,100
2016/01/13 1,660 1,760 1,653 1,722 573,700
2016/01/12 1,577 1,611 1,576 1,584 190,700
2016/01/08 1,610 1,629 1,598 1,606 126,600
2016/01/07 1,614 1,642 1,611 1,620 123,000
2016/01/06 1,668 1,678 1,606 1,616 223,600
2016/01/05 1,654 1,677 1,648 1,655 117,700
2016/01/04 1,693 1,708 1,658 1,661 145,900

このページの先頭へ