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
2019/12/30 2,577 2,586 2,558 2,564 45,900
2019/12/27 2,569 2,587 2,569 2,577 52,600
2019/12/26 2,550 2,569 2,543 2,569 52,500
2019/12/25 2,584 2,584 2,553 2,553 35,900
2019/12/24 2,575 2,590 2,566 2,573 48,900
2019/12/23 2,590 2,596 2,576 2,582 39,200
2019/12/20 2,592 2,605 2,583 2,591 62,000
2019/12/19 2,593 2,600 2,583 2,592 53,300
2019/12/18 2,604 2,604 2,583 2,593 42,500
2019/12/17 2,576 2,606 2,575 2,604 46,700
2019/12/16 2,594 2,596 2,575 2,575 38,800
2019/12/13 2,605 2,617 2,582 2,582 93,900
2019/12/12 2,579 2,579 2,550 2,566 59,500
2019/12/11 2,576 2,580 2,554 2,564 46,500
2019/12/10 2,581 2,591 2,567 2,568 41,300
2019/12/09 2,592 2,596 2,570 2,581 43,000
2019/12/06 2,576 2,585 2,568 2,580 54,200
2019/12/05 2,548 2,588 2,538 2,579 92,700
2019/12/04 2,531 2,550 2,521 2,546 94,600
2019/12/03 2,527 2,549 2,515 2,535 74,800
2019/12/02 2,560 2,573 2,544 2,548 99,900
2019/11/29 2,521 2,539 2,520 2,529 93,800
2019/11/28 2,502 2,509 2,480 2,509 102,300
2019/11/27 2,536 2,546 2,510 2,510 72,800
2019/11/26 2,540 2,547 2,519 2,519 63,700
2019/11/25 2,529 2,548 2,528 2,539 53,800
2019/11/22 2,503 2,534 2,500 2,507 100,900
2019/11/21 2,545 2,560 2,519 2,544 64,600
2019/11/20 2,559 2,568 2,540 2,542 62,700
2019/11/19 2,550 2,575 2,548 2,573 44,400
2019/11/18 2,596 2,596 2,552 2,559 53,400
2019/11/15 2,560 2,591 2,560 2,578 62,900
2019/11/14 2,605 2,605 2,554 2,558 70,900
2019/11/13 2,611 2,621 2,601 2,605 83,600
2019/11/12 2,572 2,615 2,570 2,611 116,000
2019/11/11 2,591 2,607 2,562 2,567 72,000
2019/11/08 2,661 2,661 2,578 2,591 154,100
2019/11/07 2,630 2,649 2,623 2,648 128,000
2019/11/06 2,575 2,630 2,575 2,610 201,200
2019/11/05 2,515 2,567 2,503 2,561 152,800
2019/11/01 2,500 2,514 2,487 2,492 102,300
2019/10/31 2,497 2,530 2,497 2,520 109,500
2019/10/30 2,499 2,502 2,479 2,485 290,600
2019/10/29 2,532 2,548 2,521 2,523 87,800
2019/10/28 2,539 2,549 2,525 2,531 78,000
2019/10/25 2,533 2,535 2,514 2,535 81,200
2019/10/24 2,539 2,543 2,510 2,519 75,700
2019/10/23 2,525 2,536 2,499 2,536 154,000
2019/10/21 2,522 2,533 2,511 2,512 94,200
2019/10/18 2,501 2,534 2,495 2,511 153,900
2019/10/17 2,506 2,530 2,495 2,498 111,500
2019/10/16 2,509 2,547 2,486 2,495 212,300
2019/10/15 2,479 2,512 2,451 2,502 356,900
2019/10/11 2,506 2,520 2,455 2,510 169,000
2019/10/10 2,529 2,544 2,478 2,497 160,700
2019/10/09 2,495 2,538 2,482 2,526 206,500
2019/10/08 2,422 2,500 2,422 2,495 263,900
2019/10/07 2,379 2,411 2,373 2,408 136,600
2019/10/04 2,345 2,358 2,323 2,358 73,700
2019/10/03 2,358 2,375 2,326 2,336 120,800
2019/10/02 2,378 2,417 2,371 2,402 93,200
2019/10/01 2,389 2,416 2,388 2,395 68,300
2019/09/30 2,405 2,405 2,372 2,386 118,100
2019/09/27 2,475 2,475 2,410 2,433 99,300
2019/09/26 2,448 2,475 2,445 2,451 149,600
2019/09/25 2,424 2,434 2,401 2,434 106,500
2019/09/24 2,410 2,448 2,410 2,437 133,000
2019/09/20 2,430 2,431 2,391 2,394 154,400
2019/09/19 2,412 2,451 2,410 2,434 104,400
2019/09/18 2,445 2,448 2,411 2,417 68,400
2019/09/17 2,438 2,463 2,419 2,457 76,000
2019/09/13 2,428 2,446 2,414 2,443 122,000
2019/09/12 2,433 2,452 2,425 2,427 109,800
2019/09/11 2,411 2,438 2,408 2,428 136,600
2019/09/10 2,366 2,409 2,365 2,403 120,000
2019/09/09 2,334 2,357 2,327 2,357 124,800
2019/09/06 2,303 2,330 2,301 2,323 97,600
2019/09/05 2,308 2,322 2,298 2,301 86,000
2019/09/04 2,295 2,301 2,286 2,291 45,700
2019/09/03 2,285 2,314 2,285 2,305 47,400
2019/09/02 2,300 2,300 2,283 2,284 57,000
2019/08/30 2,311 2,324 2,302 2,316 85,500
2019/08/29 2,290 2,311 2,273 2,310 82,200
2019/08/28 2,332 2,336 2,297 2,314 190,900
2019/08/27 2,304 2,321 2,303 2,309 67,400
2019/08/26 2,282 2,299 2,276 2,295 74,100
2019/08/23 2,324 2,326 2,313 2,325 57,600
2019/08/22 2,317 2,317 2,299 2,314 68,000
2019/08/21 2,309 2,320 2,293 2,310 112,200
2019/08/20 2,317 2,330 2,310 2,329 51,800
2019/08/19 2,312 2,319 2,301 2,317 50,800
2019/08/16 2,301 2,311 2,280 2,301 94,900
2019/08/15 2,278 2,312 2,276 2,311 48,600
2019/08/14 2,312 2,328 2,295 2,328 55,000
2019/08/13 2,300 2,309 2,271 2,297 80,800
2019/08/09 2,317 2,328 2,302 2,323 51,400
2019/08/08 2,341 2,347 2,302 2,306 81,100
2019/08/07 2,318 2,352 2,304 2,345 88,500
2019/08/06 2,256 2,321 2,237 2,321 108,800
2019/08/05 2,290 2,316 2,270 2,314 98,200
2019/08/02 2,342 2,350 2,298 2,314 135,000
2019/08/01 2,359 2,370 2,353 2,369 68,300
2019/07/31 2,364 2,400 2,360 2,380 138,300
2019/07/30 2,394 2,394 2,368 2,385 103,700
2019/07/29 2,393 2,402 2,379 2,396 79,500
2019/07/26 2,377 2,379 2,361 2,379 64,300
2019/07/25 2,411 2,439 2,382 2,389 117,600
2019/07/24 2,394 2,422 2,374 2,401 154,800
2019/07/23 2,333 2,398 2,314 2,388 136,200
2019/07/22 2,339 2,351 2,305 2,339 100,400
2019/07/19 2,319 2,338 2,269 2,336 259,500
2019/07/18 2,413 2,415 2,334 2,342 168,500
2019/07/17 2,440 2,440 2,382 2,424 173,700
2019/07/16 2,544 2,545 2,455 2,455 337,700
2019/07/12 2,357 2,386 2,338 2,373 120,600
2019/07/11 2,352 2,357 2,332 2,352 94,300
2019/07/10 2,312 2,340 2,307 2,332 73,800
2019/07/09 2,333 2,362 2,316 2,322 76,200
2019/07/08 2,351 2,351 2,304 2,316 82,600
2019/07/05 2,335 2,371 2,335 2,351 89,400
2019/07/04 2,309 2,329 2,305 2,329 43,900
2019/07/03 2,288 2,308 2,287 2,305 49,600
2019/07/02 2,288 2,306 2,282 2,296 50,900
2019/07/01 2,270 2,291 2,260 2,286 80,700
2019/06/28 2,245 2,265 2,234 2,240 72,900
2019/06/27 2,217 2,256 2,213 2,253 68,700
2019/06/26 2,201 2,226 2,196 2,218 65,000
2019/06/25 2,229 2,253 2,219 2,224 76,200
2019/06/24 2,248 2,249 2,234 2,238 35,000
2019/06/21 2,254 2,261 2,239 2,249 176,000
2019/06/20 2,259 2,270 2,247 2,252 83,500
2019/06/19 2,239 2,265 2,235 2,258 59,300
2019/06/18 2,252 2,271 2,217 2,222 50,200
2019/06/17 2,284 2,287 2,257 2,257 44,500
2019/06/14 2,268 2,301 2,253 2,285 78,000
2019/06/13 2,296 2,296 2,252 2,254 87,000
2019/06/12 2,277 2,319 2,270 2,297 96,300
2019/06/11 2,292 2,302 2,270 2,277 116,300
2019/06/10 2,292 2,312 2,292 2,299 76,200
2019/06/07 2,283 2,288 2,264 2,277 92,400
2019/06/06 2,259 2,279 2,252 2,262 54,000
2019/06/05 2,254 2,271 2,233 2,268 80,100
2019/06/04 2,194 2,231 2,188 2,228 70,900
2019/06/03 2,210 2,213 2,189 2,196 83,600
2019/05/31 2,256 2,261 2,234 2,234 77,300
2019/05/30 2,295 2,298 2,255 2,268 73,500
2019/05/29 2,270 2,309 2,258 2,306 103,000
2019/05/28 2,270 2,301 2,265 2,286 124,300
2019/05/27 2,274 2,281 2,260 2,274 68,800
2019/05/24 2,246 2,280 2,233 2,267 96,500
2019/05/23 2,270 2,280 2,252 2,261 55,300
2019/05/22 2,295 2,300 2,281 2,284 45,900
2019/05/21 2,296 2,296 2,252 2,285 91,100
2019/05/20 2,331 2,346 2,301 2,307 58,400
2019/05/17 2,305 2,320 2,288 2,319 87,800
2019/05/16 2,300 2,300 2,264 2,295 76,100
2019/05/15 2,310 2,329 2,266 2,292 93,100
2019/05/14 2,259 2,291 2,234 2,291 118,000
2019/05/13 2,325 2,339 2,295 2,299 98,600
2019/05/10 2,367 2,382 2,338 2,342 138,500
2019/05/09 2,407 2,409 2,359 2,367 150,900
2019/05/08 2,455 2,466 2,413 2,422 82,500
2019/05/07 2,473 2,489 2,453 2,471 148,700
2019/04/26 2,467 2,478 2,440 2,459 131,400
2019/04/25 2,475 2,482 2,452 2,478 178,700
2019/04/24 2,510 2,513 2,474 2,483 256,600
2019/04/23 2,506 2,570 2,504 2,553 146,000
2019/04/22 2,506 2,512 2,489 2,509 71,500
2019/04/19 2,516 2,535 2,495 2,506 114,800
2019/04/18 2,590 2,590 2,508 2,516 230,000
2019/04/17 2,603 2,628 2,567 2,597 155,000
2019/04/16 2,591 2,625 2,558 2,619 194,800
2019/04/15 2,725 2,756 2,609 2,622 330,600
2019/04/12 2,634 2,668 2,627 2,639 177,200
2019/04/11 2,618 2,638 2,607 2,620 86,700
2019/04/10 2,620 2,629 2,597 2,616 65,400
2019/04/09 2,685 2,685 2,641 2,648 79,000
2019/04/08 2,708 2,708 2,683 2,685 74,100
2019/04/05 2,730 2,738 2,706 2,719 63,500
2019/04/04 2,736 2,752 2,712 2,736 81,100
2019/04/03 2,750 2,750 2,716 2,736 59,200
2019/04/02 2,797 2,797 2,739 2,747 59,600
2019/04/01 2,761 2,792 2,760 2,780 66,100
2019/03/29 2,740 2,747 2,715 2,747 96,500
2019/03/28 2,766 2,774 2,712 2,717 110,900
2019/03/27 2,755 2,789 2,747 2,780 145,500
2019/03/26 2,706 2,761 2,698 2,761 164,600
2019/03/25 2,722 2,722 2,683 2,692 136,300
2019/03/22 2,765 2,765 2,738 2,751 162,200
2019/03/20 2,752 2,766 2,734 2,765 96,700
2019/03/19 2,776 2,779 2,723 2,762 145,500
2019/03/18 2,745 2,794 2,745 2,792 98,400
2019/03/15 2,770 2,784 2,761 2,768 122,100
2019/03/14 2,753 2,765 2,737 2,748 119,400
2019/03/13 2,747 2,764 2,745 2,751 92,100
2019/03/12 2,749 2,751 2,720 2,747 90,200
2019/03/11 2,721 2,742 2,701 2,718 60,500
2019/03/08 2,740 2,762 2,705 2,719 141,900
2019/03/07 2,758 2,778 2,754 2,772 120,500
2019/03/06 2,769 2,778 2,746 2,764 98,100
2019/03/05 2,804 2,804 2,761 2,763 88,300
2019/03/04 2,827 2,831 2,804 2,817 89,700
2019/03/01 2,856 2,873 2,823 2,827 123,000
2019/02/28 2,805 2,834 2,785 2,822 111,400
2019/02/27 2,844 2,882 2,810 2,812 197,000
2019/02/26 2,815 2,849 2,808 2,838 455,000
2019/02/25 2,851 2,859 2,824 2,842 881,300
2019/02/22 2,829 2,862 2,799 2,844 439,100
2019/02/21 2,863 2,869 2,819 2,828 362,500
2019/02/20 2,890 2,898 2,865 2,867 318,200
2019/02/19 2,870 2,888 2,859 2,873 354,700
2019/02/18 2,869 2,874 2,835 2,861 219,300
2019/02/15 2,744 2,846 2,744 2,837 319,400
2019/02/14 2,736 2,774 2,718 2,763 221,500
2019/02/13 2,736 2,738 2,711 2,730 201,500
2019/02/12 2,670 2,732 2,670 2,722 391,900
2019/02/08 2,716 2,720 2,687 2,700 180,900
2019/02/07 2,769 2,769 2,724 2,728 80,300
2019/02/06 2,788 2,788 2,755 2,769 118,600
2019/02/05 2,786 2,794 2,747 2,756 76,700
2019/02/04 2,748 2,772 2,736 2,771 104,300
2019/02/01 2,750 2,771 2,743 2,750 104,600
2019/01/31 2,700 2,749 2,683 2,747 184,800
2019/01/30 2,721 2,726 2,660 2,661 185,700
2019/01/29 2,695 2,727 2,682 2,722 112,100
2019/01/28 2,708 2,736 2,704 2,709 90,800
2019/01/25 2,705 2,733 2,697 2,718 120,900
2019/01/24 2,691 2,712 2,676 2,708 76,700
2019/01/23 2,667 2,701 2,654 2,691 77,300
2019/01/22 2,686 2,704 2,667 2,686 74,900
2019/01/21 2,723 2,729 2,688 2,688 100,200
2019/01/18 2,665 2,713 2,636 2,674 113,900
2019/01/17 2,707 2,707 2,658 2,676 111,400
2019/01/16 2,694 2,713 2,651 2,700 111,400
2019/01/15 2,720 2,790 2,644 2,700 358,100
2019/01/11 2,699 2,699 2,623 2,639 125,100
2019/01/10 2,651 2,666 2,633 2,650 81,300
2019/01/09 2,660 2,688 2,632 2,655 132,400
2019/01/08 2,675 2,675 2,632 2,641 144,100
2019/01/07 2,704 2,731 2,669 2,669 89,400
2019/01/04 2,625 2,680 2,604 2,672 121,900

このページの先頭へ