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
2017/12/29 2,431 2,432 2,420 2,432 43,900
2017/12/28 2,424 2,438 2,411 2,429 56,700
2017/12/27 2,411 2,440 2,407 2,426 54,400
2017/12/26 2,424 2,425 2,409 2,410 44,700
2017/12/25 2,429 2,437 2,405 2,411 65,400
2017/12/22 2,425 2,431 2,416 2,421 45,600
2017/12/21 2,418 2,428 2,406 2,425 67,400
2017/12/20 2,426 2,440 2,418 2,427 57,400
2017/12/19 2,444 2,448 2,424 2,428 76,200
2017/12/18 2,477 2,477 2,445 2,445 84,100
2017/12/15 2,425 2,484 2,423 2,473 183,200
2017/12/14 2,430 2,443 2,416 2,432 86,200
2017/12/13 2,448 2,450 2,420 2,424 87,000
2017/12/12 2,450 2,452 2,435 2,438 93,400
2017/12/11 2,455 2,459 2,439 2,446 70,800
2017/12/08 2,409 2,447 2,409 2,447 251,500
2017/12/07 2,345 2,401 2,342 2,373 207,100
2017/12/06 2,318 2,355 2,313 2,343 141,500
2017/12/05 2,310 2,344 2,301 2,339 82,900
2017/12/04 2,340 2,347 2,321 2,322 98,800
2017/12/01 2,345 2,351 2,314 2,344 158,100
2017/11/30 2,317 2,345 2,312 2,340 118,700
2017/11/29 2,299 2,317 2,296 2,311 100,600
2017/11/28 2,288 2,299 2,279 2,285 78,000
2017/11/27 2,295 2,301 2,278 2,282 128,200
2017/11/24 2,258 2,281 2,249 2,275 114,600
2017/11/22 2,255 2,255 2,240 2,252 105,100
2017/11/21 2,245 2,252 2,228 2,235 107,100
2017/11/20 2,205 2,239 2,205 2,235 131,600
2017/11/17 2,254 2,254 2,214 2,216 159,800
2017/11/16 2,209 2,263 2,206 2,248 120,800
2017/11/15 2,262 2,262 2,212 2,224 194,400
2017/11/14 2,281 2,302 2,277 2,282 136,300
2017/11/13 2,315 2,328 2,280 2,286 193,200
2017/11/10 2,290 2,331 2,285 2,322 191,600
2017/11/09 2,332 2,352 2,297 2,318 251,800
2017/11/08 2,342 2,346 2,312 2,325 202,700
2017/11/07 2,338 2,361 2,310 2,352 223,500
2017/11/06 2,400 2,400 2,364 2,365 271,800
2017/11/02 2,424 2,424 2,392 2,407 142,900
2017/11/01 2,423 2,444 2,413 2,418 134,500
2017/10/31 2,411 2,422 2,397 2,420 123,900
2017/10/30 2,420 2,443 2,400 2,429 248,300
2017/10/27 2,444 2,449 2,427 2,443 164,300
2017/10/26 2,430 2,467 2,414 2,425 235,000
2017/10/25 2,405 2,436 2,393 2,401 246,000
2017/10/24 2,362 2,405 2,357 2,382 336,400
2017/10/23 2,300 2,349 2,292 2,339 190,200
2017/10/20 2,294 2,308 2,285 2,292 103,300
2017/10/19 2,314 2,329 2,290 2,294 96,500
2017/10/18 2,301 2,321 2,298 2,309 103,200
2017/10/17 2,303 2,329 2,284 2,289 198,400
2017/10/16 2,300 2,354 2,290 2,303 421,900
2017/10/13 2,251 2,298 2,238 2,298 335,200
2017/10/12 2,238 2,270 2,184 2,245 401,900
2017/10/11 2,114 2,249 2,096 2,240 811,400
2017/10/10 2,060 2,062 2,036 2,061 279,800
2017/10/06 2,088 2,088 2,070 2,076 117,200
2017/10/05 2,103 2,108 2,083 2,088 163,100
2017/10/04 2,122 2,128 2,109 2,113 156,700
2017/10/03 2,120 2,135 2,106 2,134 139,000
2017/10/02 2,123 2,136 2,114 2,124 163,200
2017/09/29 2,103 2,116 2,098 2,113 139,000
2017/09/28 2,109 2,118 2,091 2,115 121,500
2017/09/27 2,120 2,123 2,092 2,108 217,000
2017/09/26 2,104 2,120 2,104 2,112 129,000
2017/09/25 2,078 2,100 2,071 2,100 154,100
2017/09/22 2,080 2,087 2,072 2,076 172,700
2017/09/21 2,071 2,083 2,067 2,072 162,800
2017/09/20 2,055 2,078 2,051 2,078 98,400
2017/09/19 2,066 2,070 2,049 2,068 139,000
2017/09/15 2,045 2,062 2,036 2,062 137,900
2017/09/14 2,043 2,052 2,038 2,045 117,600
2017/09/13 2,049 2,049 2,029 2,041 92,700
2017/09/12 2,040 2,054 2,038 2,042 128,100
2017/09/11 2,033 2,048 2,027 2,030 100,500
2017/09/08 2,012 2,032 2,012 2,021 115,200
2017/09/07 2,017 2,028 2,012 2,022 111,300
2017/09/06 2,002 2,013 1,991 2,012 99,900
2017/09/05 2,016 2,032 2,006 2,006 114,600
2017/09/04 2,043 2,047 2,013 2,015 159,700
2017/09/01 2,060 2,061 2,035 2,056 183,200
2017/08/31 2,050 2,074 2,048 2,060 150,300
2017/08/30 2,030 2,050 2,025 2,048 164,300
2017/08/29 2,008 2,035 2,003 2,030 116,700
2017/08/28 2,046 2,053 2,025 2,037 223,400
2017/08/25 2,053 2,056 2,040 2,042 117,700
2017/08/24 2,059 2,061 2,039 2,040 163,400
2017/08/23 2,070 2,082 2,062 2,064 164,000
2017/08/22 2,042 2,060 2,039 2,055 146,300
2017/08/21 2,035 2,054 2,031 2,042 107,700
2017/08/18 2,036 2,038 2,021 2,024 158,600
2017/08/17 2,045 2,063 2,037 2,055 117,800
2017/08/16 2,051 2,054 2,037 2,053 129,700
2017/08/15 2,045 2,067 2,041 2,058 139,800
2017/08/14 2,040 2,043 2,019 2,033 183,200
2017/08/10 2,044 2,057 2,037 2,056 116,900
2017/08/09 2,061 2,069 2,044 2,056 113,700
2017/08/08 2,055 2,070 2,050 2,063 258,000
2017/08/07 2,034 2,055 2,033 2,055 170,800
2017/08/04 2,018 2,030 2,012 2,025 180,900
2017/08/03 2,023 2,031 2,014 2,025 147,200
2017/08/02 2,035 2,035 2,014 2,025 185,900
2017/08/01 2,014 2,035 2,014 2,031 202,700
2017/07/31 2,012 2,022 2,009 2,013 118,600
2017/07/28 2,015 2,019 2,005 2,018 195,100
2017/07/27 2,022 2,036 2,013 2,015 256,300
2017/07/26 2,028 2,032 2,017 2,023 289,200
2017/07/25 2,042 2,046 2,008 2,015 325,800
2017/07/24 2,045 2,063 2,042 2,053 150,400
2017/07/21 2,043 2,052 2,030 2,051 202,700
2017/07/20 2,043 2,057 2,042 2,050 164,700
2017/07/19 2,060 2,061 2,036 2,048 313,900
2017/07/18 2,060 2,072 2,053 2,062 232,700
2017/07/14 2,028 2,054 2,017 2,052 292,900
2017/07/13 2,021 2,039 2,010 2,027 437,400
2017/07/12 2,050 2,051 1,993 2,012 740,600
2017/07/11 2,057 2,092 2,054 2,090 221,300
2017/07/10 2,052 2,055 2,013 2,038 216,400
2017/07/07 2,092 2,092 2,046 2,048 328,100
2017/07/06 2,121 2,121 2,098 2,101 221,200
2017/07/05 2,106 2,132 2,100 2,132 143,500
2017/07/04 2,109 2,125 2,104 2,114 130,700
2017/07/03 2,093 2,108 2,083 2,102 176,300
2017/06/30 2,088 2,109 2,086 2,093 195,100
2017/06/29 2,114 2,114 2,086 2,107 163,300
2017/06/28 2,118 2,122 2,103 2,103 120,600
2017/06/27 2,128 2,128 2,117 2,124 126,300
2017/06/26 2,112 2,126 2,111 2,120 117,800
2017/06/23 2,120 2,126 2,105 2,111 195,000
2017/06/22 2,121 2,135 2,116 2,132 87,000
2017/06/21 2,135 2,135 2,118 2,124 123,700
2017/06/20 2,126 2,143 2,120 2,137 120,400
2017/06/19 2,128 2,128 2,108 2,120 97,500
2017/06/16 2,124 2,128 2,103 2,125 157,400
2017/06/15 2,117 2,129 2,111 2,118 95,600
2017/06/14 2,128 2,131 2,116 2,116 111,200
2017/06/13 2,113 2,137 2,112 2,125 93,100
2017/06/12 2,125 2,127 2,108 2,122 98,900
2017/06/09 2,123 2,131 2,115 2,124 127,200
2017/06/08 2,150 2,164 2,139 2,140 101,500
2017/06/07 2,135 2,151 2,126 2,147 111,100
2017/06/06 2,173 2,173 2,132 2,133 163,400
2017/06/05 2,190 2,192 2,173 2,182 84,800
2017/06/02 2,169 2,196 2,165 2,190 153,700
2017/06/01 2,129 2,172 2,129 2,160 94,400
2017/05/31 2,147 2,152 2,123 2,128 108,000
2017/05/30 2,150 2,154 2,128 2,147 108,400
2017/05/29 2,150 2,153 2,131 2,141 91,500
2017/05/26 2,167 2,167 2,144 2,147 89,100
2017/05/25 2,202 2,202 2,164 2,167 76,300
2017/05/24 2,206 2,207 2,172 2,195 110,900
2017/05/23 2,215 2,215 2,190 2,193 103,400
2017/05/22 2,201 2,218 2,195 2,215 80,500
2017/05/19 2,200 2,206 2,179 2,195 82,100
2017/05/18 2,182 2,210 2,181 2,199 90,700
2017/05/17 2,213 2,229 2,188 2,215 162,700
2017/05/16 2,241 2,250 2,216 2,230 92,100
2017/05/15 2,261 2,271 2,240 2,253 56,900
2017/05/12 2,267 2,277 2,253 2,272 105,200
2017/05/11 2,300 2,307 2,268 2,277 104,300
2017/05/10 2,257 2,308 2,252 2,281 271,900
2017/05/09 2,257 2,259 2,232 2,238 93,300
2017/05/08 2,211 2,256 2,211 2,251 181,600
2017/05/02 2,180 2,212 2,180 2,196 175,000
2017/05/01 2,135 2,173 2,134 2,170 141,600
2017/04/28 2,141 2,157 2,120 2,153 170,200
2017/04/27 2,171 2,195 2,166 2,174 124,200
2017/04/26 2,181 2,191 2,162 2,184 142,500
2017/04/25 2,183 2,194 2,153 2,187 140,300
2017/04/24 2,163 2,189 2,157 2,183 138,700
2017/04/21 2,128 2,138 2,104 2,132 116,900
2017/04/20 2,123 2,137 2,113 2,128 113,700
2017/04/19 2,112 2,144 2,111 2,130 102,700
2017/04/18 2,150 2,164 2,122 2,122 128,300
2017/04/17 2,129 2,147 2,113 2,138 110,600
2017/04/14 2,190 2,194 2,125 2,129 151,700
2017/04/13 2,205 2,248 2,178 2,195 386,900
2017/04/12 2,119 2,218 2,112 2,218 648,000
2017/04/11 2,074 2,090 2,062 2,080 143,800
2017/04/10 2,087 2,113 2,074 2,084 114,500
2017/04/07 2,081 2,090 2,068 2,081 141,000
2017/04/06 2,081 2,087 2,048 2,058 139,200
2017/04/05 2,087 2,102 2,070 2,087 111,300
2017/04/04 2,100 2,109 2,076 2,087 134,100
2017/04/03 2,110 2,123 2,103 2,109 103,300
2017/03/31 2,132 2,149 2,105 2,105 113,200
2017/03/30 2,138 2,148 2,130 2,130 83,400
2017/03/29 2,139 2,155 2,131 2,154 65,900
2017/03/28 2,121 2,129 2,112 2,128 115,100
2017/03/27 2,121 2,124 2,102 2,114 66,400
2017/03/24 2,106 2,140 2,103 2,139 94,700
2017/03/23 2,123 2,129 2,103 2,114 87,700
2017/03/22 2,123 2,134 2,104 2,104 120,700
2017/03/21 2,163 2,170 2,157 2,169 62,800
2017/03/17 2,169 2,174 2,154 2,163 121,500
2017/03/16 2,148 2,173 2,142 2,172 93,300
2017/03/15 2,162 2,173 2,153 2,172 65,300
2017/03/14 2,162 2,172 2,151 2,166 83,300
2017/03/13 2,142 2,163 2,135 2,159 81,800
2017/03/10 2,154 2,161 2,135 2,150 140,200
2017/03/09 2,149 2,153 2,130 2,141 125,700
2017/03/08 2,147 2,171 2,144 2,161 99,600
2017/03/07 2,175 2,184 2,163 2,173 121,000
2017/03/06 2,159 2,188 2,148 2,180 111,900
2017/03/03 2,214 2,214 2,184 2,191 113,500
2017/03/02 2,199 2,215 2,190 2,196 182,800
2017/03/01 2,164 2,191 2,157 2,190 357,500
2017/02/28 2,113 2,146 2,087 2,142 270,800
2017/02/27 2,105 2,106 2,065 2,079 257,100
2017/02/24 2,137 2,137 2,111 2,114 595,800
2017/02/23 2,193 2,209 2,185 2,209 598,700
2017/02/22 2,215 2,222 2,168 2,193 328,100
2017/02/21 2,191 2,211 2,183 2,206 231,600
2017/02/20 2,172 2,189 2,151 2,182 372,700
2017/02/17 2,157 2,160 2,141 2,154 286,800
2017/02/16 2,191 2,214 2,166 2,172 271,600
2017/02/15 2,156 2,184 2,156 2,178 211,500
2017/02/14 2,138 2,151 2,136 2,146 278,300
2017/02/13 2,131 2,131 2,107 2,121 307,100
2017/02/10 2,112 2,120 2,090 2,119 192,400
2017/02/09 2,106 2,108 2,079 2,081 178,000
2017/02/08 2,118 2,118 2,103 2,114 115,200
2017/02/07 2,098 2,117 2,096 2,115 85,800
2017/02/06 2,124 2,124 2,097 2,109 174,100
2017/02/03 2,090 2,115 2,087 2,111 147,100
2017/02/02 2,109 2,116 2,081 2,088 188,400
2017/02/01 2,096 2,111 2,081 2,109 165,400
2017/01/31 2,086 2,106 2,080 2,104 153,500
2017/01/30 2,093 2,098 2,076 2,097 113,700
2017/01/27 2,085 2,112 2,084 2,100 186,800
2017/01/26 2,076 2,081 2,055 2,080 160,700
2017/01/25 2,085 2,085 2,051 2,063 151,300
2017/01/24 2,050 2,065 2,038 2,064 142,400
2017/01/23 2,098 2,099 2,052 2,064 295,400
2017/01/20 2,084 2,116 2,063 2,107 284,000
2017/01/19 2,048 2,089 2,041 2,084 212,700
2017/01/18 2,034 2,037 2,010 2,028 218,000
2017/01/17 2,084 2,090 2,027 2,034 365,200
2017/01/16 2,201 2,205 2,098 2,102 621,800
2017/01/13 2,224 2,239 2,219 2,239 98,800
2017/01/12 2,257 2,257 2,215 2,239 116,600
2017/01/11 2,267 2,272 2,251 2,259 61,200
2017/01/10 2,265 2,268 2,242 2,258 115,600
2017/01/06 2,222 2,271 2,218 2,264 150,200
2017/01/05 2,250 2,258 2,220 2,227 140,000
2017/01/04 2,206 2,262 2,191 2,249 236,500

このページの先頭へ