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
2018/12/28 2,643 2,698 2,634 2,662 158,200
2018/12/27 2,635 2,677 2,611 2,654 153,100
2018/12/26 2,488 2,577 2,488 2,557 123,600
2018/12/25 2,494 2,503 2,454 2,489 141,400
2018/12/21 2,619 2,619 2,526 2,565 184,200
2018/12/20 2,682 2,684 2,616 2,641 117,000
2018/12/19 2,704 2,710 2,684 2,707 79,300
2018/12/18 2,731 2,735 2,689 2,704 125,400
2018/12/17 2,753 2,791 2,734 2,750 101,900
2018/12/14 2,778 2,785 2,756 2,771 99,700
2018/12/13 2,768 2,793 2,761 2,778 93,800
2018/12/12 2,764 2,765 2,735 2,759 67,200
2018/12/11 2,802 2,812 2,721 2,730 153,100
2018/12/10 2,846 2,850 2,782 2,790 152,600
2018/12/07 2,779 2,839 2,779 2,833 97,800
2018/12/06 2,781 2,786 2,745 2,760 132,600
2018/12/05 2,815 2,827 2,789 2,805 136,300
2018/12/04 2,884 2,908 2,852 2,852 134,500
2018/12/03 2,811 2,868 2,811 2,867 150,600
2018/11/30 2,751 2,800 2,741 2,800 84,700
2018/11/29 2,769 2,800 2,759 2,763 70,400
2018/11/28 2,751 2,775 2,719 2,736 168,000
2018/11/27 2,717 2,762 2,709 2,746 81,200
2018/11/26 2,692 2,725 2,692 2,699 68,700
2018/11/22 2,680 2,702 2,657 2,678 86,500
2018/11/21 2,657 2,708 2,650 2,687 93,200
2018/11/20 2,686 2,713 2,681 2,699 104,000
2018/11/19 2,700 2,706 2,689 2,693 45,100
2018/11/16 2,698 2,724 2,693 2,704 62,500
2018/11/15 2,699 2,734 2,681 2,731 66,600
2018/11/14 2,740 2,749 2,708 2,712 93,200
2018/11/13 2,741 2,752 2,713 2,733 98,800
2018/11/12 2,810 2,817 2,769 2,783 88,900
2018/11/09 2,790 2,834 2,768 2,815 88,900
2018/11/08 2,784 2,794 2,767 2,785 62,500
2018/11/07 2,785 2,785 2,725 2,729 101,500
2018/11/06 2,757 2,767 2,742 2,755 96,800
2018/11/05 2,789 2,832 2,771 2,772 103,400
2018/11/02 2,768 2,801 2,730 2,791 120,200
2018/11/01 2,770 2,787 2,726 2,737 195,800
2018/10/31 2,838 2,861 2,826 2,829 169,600
2018/10/30 2,801 2,849 2,798 2,849 289,500
2018/10/29 2,885 2,888 2,800 2,801 194,800
2018/10/26 2,871 2,898 2,822 2,835 178,000
2018/10/25 2,917 2,949 2,851 2,856 250,800
2018/10/24 2,929 2,949 2,899 2,915 198,900
2018/10/23 2,892 2,900 2,852 2,856 196,300
2018/10/22 2,873 2,914 2,819 2,900 225,200
2018/10/19 2,821 2,855 2,814 2,849 145,300
2018/10/18 2,789 2,832 2,777 2,819 169,100
2018/10/17 2,837 2,881 2,800 2,813 239,200
2018/10/16 2,959 2,996 2,846 2,846 340,200
2018/10/15 2,901 3,080 2,801 3,010 709,400
2018/10/12 2,731 2,734 2,688 2,701 194,400
2018/10/11 2,704 2,726 2,685 2,719 199,100
2018/10/10 2,794 2,806 2,754 2,789 205,700
2018/10/09 2,801 2,848 2,770 2,793 150,400
2018/10/05 2,840 2,882 2,812 2,850 133,200
2018/10/04 2,930 2,930 2,866 2,869 91,000
2018/10/03 2,900 2,942 2,895 2,907 147,600
2018/10/02 2,887 2,923 2,859 2,908 139,500
2018/10/01 2,882 2,907 2,864 2,887 142,300
2018/09/28 2,830 2,883 2,830 2,872 150,200
2018/09/27 2,810 2,826 2,782 2,811 72,400
2018/09/26 2,788 2,822 2,786 2,819 67,200
2018/09/25 2,735 2,787 2,725 2,787 109,700
2018/09/21 2,730 2,740 2,720 2,730 91,900
2018/09/20 2,719 2,720 2,695 2,715 76,000
2018/09/19 2,670 2,720 2,654 2,714 121,400
2018/09/18 2,663 2,676 2,627 2,670 127,100
2018/09/14 2,650 2,676 2,647 2,666 115,700
2018/09/13 2,623 2,648 2,616 2,639 72,800
2018/09/12 2,620 2,620 2,569 2,614 87,600
2018/09/11 2,615 2,617 2,599 2,609 61,000
2018/09/10 2,613 2,620 2,597 2,604 55,700
2018/09/07 2,619 2,627 2,591 2,620 66,600
2018/09/06 2,587 2,661 2,584 2,642 168,200
2018/09/05 2,585 2,607 2,575 2,587 84,900
2018/09/04 2,585 2,606 2,552 2,597 136,400
2018/09/03 2,567 2,578 2,558 2,572 122,400
2018/08/31 2,538 2,573 2,526 2,563 100,900
2018/08/30 2,541 2,549 2,522 2,545 110,600
2018/08/29 2,525 2,554 2,522 2,531 108,900
2018/08/28 2,581 2,581 2,547 2,550 168,500
2018/08/27 2,565 2,574 2,545 2,567 88,700
2018/08/24 2,533 2,560 2,530 2,547 104,100
2018/08/23 2,510 2,533 2,508 2,521 83,500
2018/08/22 2,479 2,522 2,473 2,515 103,500
2018/08/21 2,466 2,496 2,466 2,480 117,100
2018/08/20 2,468 2,487 2,467 2,474 103,900
2018/08/17 2,481 2,489 2,459 2,484 90,200
2018/08/16 2,499 2,506 2,464 2,476 138,100
2018/08/15 2,509 2,530 2,501 2,501 97,500
2018/08/14 2,510 2,513 2,489 2,505 124,000
2018/08/13 2,504 2,513 2,476 2,487 166,800
2018/08/10 2,545 2,557 2,524 2,528 218,500
2018/08/09 2,498 2,548 2,454 2,539 208,500
2018/08/08 2,532 2,579 2,532 2,536 240,300
2018/08/07 2,448 2,506 2,428 2,497 195,500
2018/08/06 2,451 2,507 2,450 2,474 187,400
2018/08/03 2,437 2,447 2,423 2,428 91,800
2018/08/02 2,442 2,482 2,427 2,429 100,300
2018/08/01 2,454 2,457 2,435 2,442 64,700
2018/07/31 2,470 2,470 2,433 2,438 176,600
2018/07/30 2,487 2,523 2,480 2,490 137,700
2018/07/27 2,500 2,500 2,475 2,494 105,600
2018/07/26 2,485 2,492 2,472 2,491 88,700
2018/07/25 2,506 2,506 2,471 2,472 106,000
2018/07/24 2,480 2,511 2,462 2,496 228,700
2018/07/23 2,490 2,532 2,490 2,505 154,100
2018/07/20 2,475 2,506 2,451 2,504 187,100
2018/07/19 2,499 2,507 2,466 2,487 143,200
2018/07/18 2,500 2,507 2,469 2,500 171,700
2018/07/17 2,421 2,497 2,419 2,480 151,400
2018/07/13 2,443 2,468 2,417 2,424 358,700
2018/07/12 2,267 2,428 2,253 2,428 586,800
2018/07/11 2,270 2,340 2,186 2,235 767,500
2018/07/10 2,477 2,485 2,448 2,470 122,700
2018/07/09 2,450 2,459 2,398 2,436 128,500
2018/07/06 2,431 2,455 2,419 2,429 89,900
2018/07/05 2,476 2,480 2,418 2,426 91,100
2018/07/04 2,460 2,484 2,456 2,473 50,900
2018/07/03 2,510 2,511 2,453 2,484 141,800
2018/07/02 2,574 2,574 2,501 2,503 154,000
2018/06/29 2,600 2,601 2,560 2,579 175,800
2018/06/28 2,653 2,655 2,615 2,635 79,800
2018/06/27 2,647 2,652 2,604 2,640 107,400
2018/06/26 2,601 2,633 2,564 2,633 105,600
2018/06/25 2,637 2,637 2,600 2,619 98,600
2018/06/22 2,620 2,638 2,582 2,637 168,100
2018/06/21 2,664 2,667 2,632 2,647 104,800
2018/06/20 2,750 2,750 2,627 2,662 216,600
2018/06/19 2,833 2,833 2,764 2,764 205,600
2018/06/18 2,744 2,851 2,710 2,844 274,200
2018/06/15 2,750 2,760 2,721 2,730 68,900
2018/06/14 2,740 2,740 2,714 2,730 71,400
2018/06/13 2,726 2,758 2,722 2,744 84,300
2018/06/12 2,717 2,740 2,710 2,723 110,500
2018/06/11 2,730 2,738 2,695 2,710 94,800
2018/06/08 2,756 2,775 2,720 2,730 136,700
2018/06/07 2,696 2,766 2,685 2,745 153,300
2018/06/06 2,670 2,708 2,666 2,696 122,300
2018/06/05 2,670 2,674 2,638 2,659 105,800
2018/06/04 2,647 2,656 2,635 2,650 93,500
2018/06/01 2,640 2,655 2,625 2,647 85,300
2018/05/31 2,670 2,677 2,628 2,637 147,700
2018/05/30 2,647 2,662 2,632 2,657 85,600
2018/05/29 2,716 2,723 2,663 2,678 71,600
2018/05/28 2,722 2,732 2,705 2,716 46,600
2018/05/25 2,726 2,743 2,711 2,715 64,700
2018/05/24 2,760 2,760 2,719 2,725 90,700
2018/05/23 2,762 2,762 2,716 2,737 118,300
2018/05/22 2,778 2,786 2,754 2,776 107,100
2018/05/21 2,777 2,782 2,745 2,771 101,600
2018/05/18 2,787 2,788 2,763 2,780 86,800
2018/05/17 2,785 2,790 2,748 2,776 108,000
2018/05/16 2,758 2,795 2,750 2,774 127,000
2018/05/15 2,754 2,761 2,710 2,747 196,000
2018/05/14 2,757 2,767 2,745 2,762 69,000
2018/05/11 2,765 2,770 2,747 2,762 85,500
2018/05/10 2,789 2,789 2,754 2,765 85,900
2018/05/09 2,815 2,818 2,782 2,789 134,400
2018/05/08 2,817 2,856 2,797 2,812 184,700
2018/05/07 2,805 2,824 2,796 2,805 138,700
2018/05/02 2,841 2,860 2,820 2,829 109,800
2018/05/01 2,854 2,872 2,840 2,857 150,800
2018/04/27 2,916 2,916 2,842 2,855 200,800
2018/04/26 2,910 2,924 2,853 2,904 208,200
2018/04/25 2,873 2,911 2,848 2,897 285,300
2018/04/24 2,857 2,956 2,857 2,884 587,100
2018/04/23 2,760 2,830 2,751 2,812 559,300
2018/04/20 2,601 2,804 2,601 2,750 715,100
2018/04/19 2,563 2,564 2,505 2,527 160,500
2018/04/18 2,586 2,613 2,555 2,557 146,100
2018/04/17 2,629 2,645 2,590 2,598 103,000
2018/04/16 2,680 2,680 2,617 2,659 142,900
2018/04/13 2,545 2,703 2,494 2,694 484,100
2018/04/12 2,504 2,566 2,504 2,538 164,900
2018/04/11 2,542 2,546 2,458 2,487 162,500
2018/04/10 2,601 2,607 2,552 2,561 112,600
2018/04/09 2,624 2,634 2,605 2,617 72,500
2018/04/06 2,610 2,641 2,605 2,621 99,900
2018/04/05 2,588 2,610 2,567 2,600 111,800
2018/04/04 2,540 2,578 2,540 2,572 92,600
2018/04/03 2,504 2,525 2,488 2,515 121,200
2018/04/02 2,543 2,562 2,517 2,521 68,600
2018/03/30 2,572 2,579 2,532 2,539 90,000
2018/03/29 2,587 2,598 2,520 2,550 98,500
2018/03/28 2,480 2,566 2,480 2,561 143,300
2018/03/27 2,464 2,492 2,454 2,482 109,500
2018/03/26 2,449 2,459 2,427 2,453 97,800
2018/03/23 2,458 2,480 2,446 2,452 147,800
2018/03/22 2,472 2,494 2,455 2,486 132,100
2018/03/20 2,486 2,509 2,482 2,496 83,300
2018/03/19 2,513 2,513 2,472 2,487 75,000
2018/03/16 2,501 2,522 2,488 2,512 97,500
2018/03/15 2,531 2,534 2,473 2,521 142,500
2018/03/14 2,523 2,541 2,507 2,536 77,900
2018/03/13 2,498 2,538 2,498 2,537 99,600
2018/03/12 2,501 2,509 2,471 2,507 93,500
2018/03/09 2,545 2,548 2,484 2,492 172,400
2018/03/08 2,565 2,576 2,528 2,538 245,200
2018/03/07 2,491 2,542 2,488 2,534 158,700
2018/03/06 2,470 2,497 2,455 2,487 116,100
2018/03/05 2,472 2,499 2,450 2,467 98,400
2018/03/02 2,465 2,485 2,460 2,472 108,300
2018/03/01 2,509 2,517 2,483 2,491 140,500
2018/02/28 2,506 2,532 2,501 2,517 126,400
2018/02/27 2,548 2,548 2,505 2,512 112,000
2018/02/26 2,539 2,545 2,516 2,530 321,500
2018/02/23 2,563 2,584 2,553 2,570 577,200
2018/02/22 2,578 2,578 2,543 2,559 201,600
2018/02/21 2,556 2,616 2,526 2,606 171,500
2018/02/20 2,561 2,572 2,537 2,557 285,200
2018/02/19 2,519 2,584 2,510 2,568 282,500
2018/02/16 2,456 2,520 2,456 2,506 271,300
2018/02/15 2,466 2,505 2,462 2,465 219,200
2018/02/14 2,460 2,535 2,452 2,455 488,000
2018/02/13 2,624 2,624 2,513 2,516 426,600
2018/02/09 2,551 2,597 2,541 2,586 227,300
2018/02/08 2,640 2,662 2,612 2,613 165,500
2018/02/07 2,668 2,691 2,611 2,611 291,200
2018/02/06 2,598 2,623 2,545 2,586 280,300
2018/02/05 2,700 2,718 2,677 2,688 284,800
2018/02/02 2,716 2,743 2,696 2,728 166,500
2018/02/01 2,733 2,744 2,716 2,717 161,400
2018/01/31 2,740 2,782 2,738 2,740 201,800
2018/01/30 2,777 2,786 2,753 2,769 172,500
2018/01/29 2,768 2,797 2,759 2,777 122,700
2018/01/26 2,701 2,766 2,701 2,747 155,500
2018/01/25 2,720 2,728 2,691 2,727 115,800
2018/01/24 2,716 2,749 2,716 2,727 92,500
2018/01/23 2,717 2,734 2,702 2,723 172,600
2018/01/22 2,749 2,775 2,718 2,724 345,300
2018/01/19 2,641 2,743 2,628 2,721 314,300
2018/01/18 2,669 2,706 2,642 2,648 345,000
2018/01/17 2,631 2,675 2,612 2,660 217,100
2018/01/16 2,621 2,669 2,619 2,640 286,800
2018/01/15 2,469 2,610 2,462 2,595 570,300
2018/01/12 2,500 2,521 2,415 2,429 347,800
2018/01/11 2,492 2,526 2,467 2,517 188,800
2018/01/10 2,479 2,507 2,474 2,499 167,800
2018/01/09 2,474 2,491 2,470 2,479 121,200
2018/01/05 2,460 2,467 2,447 2,461 90,200
2018/01/04 2,450 2,458 2,431 2,451 84,100

このページの先頭へ