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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,720 | 3,735 | 3,710 | 3,720 | 46,900 |
| 2025/06/12 | 3,740 | 3,745 | 3,700 | 3,720 | 74,600 |
| 2025/06/11 | 3,705 | 3,755 | 3,705 | 3,755 | 54,700 |
| 2025/06/10 | 3,735 | 3,765 | 3,700 | 3,700 | 78,500 |
| 2025/06/09 | 3,700 | 3,725 | 3,680 | 3,720 | 60,900 |
| 2025/06/06 | 3,670 | 3,725 | 3,670 | 3,700 | 53,200 |
| 2025/06/05 | 3,670 | 3,695 | 3,665 | 3,670 | 64,700 |
| 2025/06/04 | 3,700 | 3,720 | 3,670 | 3,690 | 70,200 |
| 2025/06/03 | 3,710 | 3,725 | 3,695 | 3,710 | 74,200 |
| 2025/06/02 | 3,715 | 3,730 | 3,705 | 3,715 | 42,900 |
| 2025/05/30 | 3,705 | 3,735 | 3,695 | 3,715 | 49,000 |
| 2025/05/29 | 3,730 | 3,750 | 3,705 | 3,725 | 48,500 |
| 2025/05/28 | 3,735 | 3,745 | 3,720 | 3,730 | 36,600 |
| 2025/05/27 | 3,730 | 3,740 | 3,720 | 3,735 | 29,000 |
| 2025/05/26 | 3,740 | 3,750 | 3,705 | 3,720 | 45,500 |
| 2025/05/23 | 3,725 | 3,760 | 3,725 | 3,755 | 46,600 |
| 2025/05/22 | 3,700 | 3,740 | 3,695 | 3,720 | 41,700 |
| 2025/05/21 | 3,745 | 3,770 | 3,730 | 3,730 | 57,200 |
| 2025/05/20 | 3,805 | 3,805 | 3,725 | 3,735 | 67,000 |
| 2025/05/19 | 3,755 | 3,780 | 3,745 | 3,780 | 65,200 |
| 2025/05/16 | 3,780 | 3,805 | 3,760 | 3,800 | 39,600 |
| 2025/05/15 | 3,785 | 3,800 | 3,765 | 3,780 | 36,700 |
| 2025/05/14 | 3,815 | 3,815 | 3,755 | 3,805 | 53,400 |
| 2025/05/13 | 3,845 | 3,855 | 3,805 | 3,825 | 55,600 |
| 2025/05/12 | 3,815 | 3,850 | 3,790 | 3,835 | 75,700 |
| 2025/05/09 | 3,785 | 3,815 | 3,775 | 3,800 | 58,300 |
| 2025/05/08 | 3,755 | 3,800 | 3,720 | 3,800 | 82,700 |
| 2025/05/07 | 3,680 | 3,765 | 3,665 | 3,760 | 103,100 |
| 2025/05/02 | 3,675 | 3,710 | 3,635 | 3,680 | 103,100 |
| 2025/05/01 | 3,755 | 3,760 | 3,700 | 3,705 | 61,600 |
| 2025/04/30 | 3,775 | 3,775 | 3,725 | 3,755 | 54,500 |
| 2025/04/28 | 3,720 | 3,775 | 3,720 | 3,775 | 51,500 |
| 2025/04/25 | 3,770 | 3,780 | 3,730 | 3,730 | 79,800 |
| 2025/04/24 | 3,810 | 3,810 | 3,750 | 3,770 | 57,800 |
| 2025/04/23 | 3,850 | 3,875 | 3,805 | 3,820 | 118,800 |
| 2025/04/22 | 3,710 | 3,810 | 3,710 | 3,810 | 123,600 |
| 2025/04/21 | 3,690 | 3,735 | 3,690 | 3,720 | 54,300 |
| 2025/04/18 | 3,645 | 3,705 | 3,645 | 3,695 | 62,900 |
| 2025/04/17 | 3,655 | 3,685 | 3,615 | 3,625 | 62,800 |
| 2025/04/16 | 3,640 | 3,705 | 3,640 | 3,665 | 53,300 |
| 2025/04/15 | 3,700 | 3,715 | 3,635 | 3,635 | 80,000 |
| 2025/04/14 | 3,825 | 3,825 | 3,660 | 3,660 | 172,100 |
| 2025/04/11 | 3,640 | 3,665 | 3,555 | 3,650 | 100,300 |
| 2025/04/10 | 3,615 | 3,670 | 3,585 | 3,645 | 88,800 |
| 2025/04/09 | 3,495 | 3,515 | 3,440 | 3,480 | 102,600 |
| 2025/04/08 | 3,505 | 3,560 | 3,470 | 3,555 | 86,400 |
| 2025/04/07 | 3,360 | 3,455 | 3,275 | 3,425 | 149,200 |
| 2025/04/04 | 3,600 | 3,620 | 3,530 | 3,570 | 155,400 |
| 2025/04/03 | 3,595 | 3,660 | 3,595 | 3,660 | 77,900 |
| 2025/04/02 | 3,735 | 3,755 | 3,670 | 3,685 | 63,900 |
| 2025/04/01 | 3,775 | 3,785 | 3,720 | 3,725 | 54,200 |
| 2025/03/31 | 3,790 | 3,805 | 3,735 | 3,740 | 123,300 |
| 2025/03/28 | 3,815 | 3,830 | 3,805 | 3,825 | 65,200 |
| 2025/03/27 | 3,785 | 3,840 | 3,775 | 3,825 | 107,000 |
| 2025/03/26 | 3,790 | 3,790 | 3,750 | 3,775 | 73,600 |
| 2025/03/25 | 3,755 | 3,790 | 3,740 | 3,790 | 74,200 |
| 2025/03/24 | 3,715 | 3,730 | 3,685 | 3,730 | 69,300 |
| 2025/03/21 | 3,695 | 3,735 | 3,675 | 3,720 | 64,000 |
| 2025/03/19 | 3,690 | 3,715 | 3,690 | 3,695 | 45,900 |
| 2025/03/18 | 3,685 | 3,710 | 3,685 | 3,705 | 69,000 |
| 2025/03/17 | 3,640 | 3,680 | 3,640 | 3,680 | 53,200 |
| 2025/03/14 | 3,650 | 3,655 | 3,620 | 3,645 | 59,800 |
| 2025/03/13 | 3,625 | 3,665 | 3,590 | 3,665 | 85,500 |
| 2025/03/12 | 3,605 | 3,660 | 3,600 | 3,635 | 90,900 |
| 2025/03/11 | 3,660 | 3,660 | 3,565 | 3,600 | 114,000 |
| 2025/03/10 | 3,690 | 3,705 | 3,660 | 3,690 | 87,000 |
| 2025/03/07 | 3,655 | 3,695 | 3,640 | 3,680 | 90,000 |
| 2025/03/06 | 3,655 | 3,700 | 3,650 | 3,660 | 104,000 |
| 2025/03/05 | 3,635 | 3,635 | 3,605 | 3,625 | 55,500 |
| 2025/03/04 | 3,620 | 3,635 | 3,585 | 3,595 | 98,000 |
| 2025/03/03 | 3,625 | 3,645 | 3,600 | 3,615 | 83,100 |
| 2025/02/28 | 3,640 | 3,670 | 3,595 | 3,605 | 210,200 |
| 2025/02/27 | 3,545 | 3,645 | 3,535 | 3,615 | 493,200 |
| 2025/02/26 | 3,585 | 3,620 | 3,585 | 3,600 | 424,700 |
| 2025/02/25 | 3,580 | 3,610 | 3,580 | 3,585 | 336,000 |
| 2025/02/21 | 3,570 | 3,610 | 3,560 | 3,585 | 291,800 |
| 2025/02/20 | 3,565 | 3,600 | 3,560 | 3,580 | 442,800 |
| 2025/02/19 | 3,585 | 3,625 | 3,585 | 3,595 | 174,300 |
| 2025/02/18 | 3,610 | 3,620 | 3,590 | 3,605 | 122,300 |
| 2025/02/17 | 3,645 | 3,660 | 3,615 | 3,615 | 205,900 |
| 2025/02/14 | 3,600 | 3,635 | 3,600 | 3,630 | 263,800 |
| 2025/02/13 | 3,580 | 3,615 | 3,565 | 3,595 | 245,900 |
| 2025/02/12 | 3,545 | 3,580 | 3,535 | 3,560 | 197,600 |
| 2025/02/10 | 3,510 | 3,540 | 3,510 | 3,530 | 159,000 |
| 2025/02/07 | 3,570 | 3,570 | 3,535 | 3,535 | 131,300 |
| 2025/02/06 | 3,545 | 3,585 | 3,545 | 3,570 | 121,700 |
| 2025/02/05 | 3,540 | 3,545 | 3,505 | 3,505 | 147,000 |
| 2025/02/04 | 3,560 | 3,590 | 3,530 | 3,535 | 119,500 |
| 2025/02/03 | 3,600 | 3,600 | 3,540 | 3,540 | 130,400 |
| 2025/01/31 | 3,620 | 3,625 | 3,600 | 3,615 | 92,000 |
| 2025/01/30 | 3,555 | 3,625 | 3,555 | 3,620 | 87,000 |
| 2025/01/29 | 3,580 | 3,585 | 3,565 | 3,580 | 42,600 |
| 2025/01/28 | 3,555 | 3,590 | 3,555 | 3,575 | 74,100 |
| 2025/01/27 | 3,520 | 3,550 | 3,515 | 3,550 | 71,500 |
| 2025/01/24 | 3,525 | 3,540 | 3,495 | 3,495 | 52,600 |
| 2025/01/23 | 3,510 | 3,525 | 3,495 | 3,515 | 37,200 |
| 2025/01/22 | 3,535 | 3,550 | 3,515 | 3,525 | 56,600 |
| 2025/01/21 | 3,540 | 3,540 | 3,515 | 3,540 | 38,000 |
| 2025/01/20 | 3,470 | 3,515 | 3,465 | 3,510 | 59,000 |
| 2025/01/17 | 3,500 | 3,510 | 3,470 | 3,485 | 61,500 |
| 2025/01/16 | 3,525 | 3,560 | 3,500 | 3,500 | 77,200 |
| 2025/01/15 | 3,470 | 3,515 | 3,465 | 3,500 | 88,200 |
| 2025/01/14 | 3,570 | 3,570 | 3,430 | 3,465 | 227,200 |
| 2025/01/10 | 3,570 | 3,595 | 3,565 | 3,590 | 56,600 |
| 2025/01/09 | 3,575 | 3,595 | 3,565 | 3,565 | 57,600 |
| 2025/01/08 | 3,590 | 3,600 | 3,575 | 3,580 | 46,600 |
| 2025/01/07 | 3,600 | 3,615 | 3,575 | 3,600 | 59,000 |
| 2025/01/06 | 3,625 | 3,625 | 3,575 | 3,585 | 76,400 |
| 2024/12/30 | 3,610 | 3,635 | 3,590 | 3,600 | 59,600 |
| 2024/12/27 | 3,590 | 3,615 | 3,570 | 3,610 | 70,600 |
| 2024/12/26 | 3,535 | 3,570 | 3,535 | 3,570 | 63,700 |
| 2024/12/25 | 3,545 | 3,545 | 3,515 | 3,535 | 45,900 |
| 2024/12/24 | 3,540 | 3,550 | 3,515 | 3,535 | 36,400 |
| 2024/12/23 | 3,545 | 3,555 | 3,515 | 3,540 | 41,900 |
| 2024/12/20 | 3,550 | 3,565 | 3,530 | 3,530 | 75,700 |
| 2024/12/19 | 3,515 | 3,565 | 3,510 | 3,550 | 50,300 |
| 2024/12/18 | 3,620 | 3,620 | 3,540 | 3,540 | 63,300 |
| 2024/12/17 | 3,615 | 3,640 | 3,595 | 3,620 | 43,000 |
| 2024/12/16 | 3,640 | 3,645 | 3,615 | 3,615 | 39,900 |
| 2024/12/13 | 3,640 | 3,670 | 3,620 | 3,640 | 52,400 |
| 2024/12/12 | 3,650 | 3,675 | 3,640 | 3,660 | 65,000 |
| 2024/12/11 | 3,650 | 3,650 | 3,615 | 3,625 | 42,200 |
| 2024/12/10 | 3,605 | 3,645 | 3,600 | 3,620 | 58,900 |
| 2024/12/09 | 3,595 | 3,610 | 3,585 | 3,605 | 78,000 |
| 2024/12/06 | 3,600 | 3,605 | 3,575 | 3,590 | 37,800 |
| 2024/12/05 | 3,585 | 3,600 | 3,575 | 3,585 | 61,200 |
| 2024/12/04 | 3,600 | 3,605 | 3,570 | 3,580 | 67,800 |
| 2024/12/03 | 3,580 | 3,620 | 3,575 | 3,600 | 77,700 |
| 2024/12/02 | 3,595 | 3,595 | 3,565 | 3,590 | 51,300 |
| 2024/11/29 | 3,595 | 3,610 | 3,580 | 3,595 | 28,900 |
| 2024/11/28 | 3,570 | 3,600 | 3,560 | 3,600 | 57,000 |
| 2024/11/27 | 3,585 | 3,595 | 3,515 | 3,565 | 91,500 |
| 2024/11/26 | 3,605 | 3,620 | 3,570 | 3,610 | 54,400 |
| 2024/11/25 | 3,630 | 3,635 | 3,595 | 3,600 | 93,900 |
| 2024/11/22 | 3,610 | 3,625 | 3,590 | 3,615 | 37,900 |
| 2024/11/21 | 3,620 | 3,635 | 3,590 | 3,595 | 44,700 |
| 2024/11/20 | 3,610 | 3,620 | 3,590 | 3,610 | 55,200 |
| 2024/11/19 | 3,610 | 3,635 | 3,590 | 3,615 | 51,200 |
| 2024/11/18 | 3,560 | 3,600 | 3,545 | 3,585 | 40,900 |
| 2024/11/15 | 3,545 | 3,580 | 3,545 | 3,565 | 41,000 |
| 2024/11/14 | 3,570 | 3,580 | 3,540 | 3,545 | 71,800 |
| 2024/11/13 | 3,560 | 3,575 | 3,500 | 3,540 | 172,200 |
| 2024/11/12 | 3,615 | 3,620 | 3,550 | 3,555 | 75,400 |
| 2024/11/11 | 3,570 | 3,580 | 3,550 | 3,580 | 54,100 |
| 2024/11/08 | 3,600 | 3,610 | 3,560 | 3,580 | 69,800 |
| 2024/11/07 | 3,595 | 3,615 | 3,575 | 3,610 | 75,700 |
| 2024/11/06 | 3,570 | 3,620 | 3,565 | 3,565 | 48,900 |
| 2024/11/05 | 3,605 | 3,630 | 3,580 | 3,580 | 48,200 |
| 2024/11/01 | 3,645 | 3,645 | 3,590 | 3,590 | 63,100 |
| 2024/10/31 | 3,610 | 3,655 | 3,585 | 3,635 | 115,300 |
| 2024/10/30 | 3,600 | 3,615 | 3,575 | 3,580 | 417,700 |
| 2024/10/29 | 3,590 | 3,600 | 3,565 | 3,595 | 58,100 |
| 2024/10/28 | 3,535 | 3,600 | 3,525 | 3,595 | 60,300 |
| 2024/10/25 | 3,545 | 3,560 | 3,500 | 3,525 | 56,700 |
| 2024/10/24 | 3,545 | 3,565 | 3,515 | 3,545 | 65,800 |
| 2024/10/23 | 3,580 | 3,585 | 3,540 | 3,545 | 74,400 |
| 2024/10/22 | 3,640 | 3,640 | 3,575 | 3,590 | 75,300 |
| 2024/10/21 | 3,655 | 3,680 | 3,640 | 3,660 | 60,000 |
| 2024/10/18 | 3,670 | 3,700 | 3,650 | 3,670 | 68,200 |
| 2024/10/17 | 3,650 | 3,670 | 3,635 | 3,650 | 51,200 |
| 2024/10/16 | 3,700 | 3,725 | 3,630 | 3,630 | 89,000 |
| 2024/10/15 | 3,640 | 3,745 | 3,640 | 3,725 | 159,900 |
| 2024/10/11 | 3,725 | 3,730 | 3,620 | 3,620 | 164,000 |
| 2024/10/10 | 3,695 | 3,720 | 3,665 | 3,695 | 103,800 |
| 2024/10/09 | 3,695 | 3,720 | 3,680 | 3,705 | 70,700 |
| 2024/10/08 | 3,710 | 3,725 | 3,675 | 3,695 | 115,300 |
| 2024/10/07 | 3,785 | 3,790 | 3,720 | 3,745 | 89,700 |
| 2024/10/04 | 3,755 | 3,785 | 3,745 | 3,760 | 66,800 |
| 2024/10/03 | 3,785 | 3,795 | 3,740 | 3,740 | 49,900 |
| 2024/10/02 | 3,760 | 3,790 | 3,730 | 3,750 | 65,200 |
| 2024/10/01 | 3,805 | 3,820 | 3,745 | 3,760 | 62,700 |
| 2024/09/30 | 3,780 | 3,825 | 3,765 | 3,805 | 72,800 |
| 2024/09/27 | 3,880 | 3,880 | 3,820 | 3,850 | 75,600 |
| 2024/09/26 | 3,780 | 3,865 | 3,765 | 3,860 | 131,500 |
| 2024/09/25 | 3,815 | 3,815 | 3,740 | 3,750 | 105,500 |
| 2024/09/24 | 3,860 | 3,860 | 3,785 | 3,800 | 95,700 |
| 2024/09/20 | 3,855 | 3,875 | 3,825 | 3,845 | 115,500 |
| 2024/09/19 | 3,860 | 3,875 | 3,835 | 3,850 | 56,300 |
| 2024/09/18 | 3,820 | 3,845 | 3,805 | 3,845 | 82,500 |
| 2024/09/17 | 3,790 | 3,825 | 3,755 | 3,790 | 65,700 |
| 2024/09/13 | 3,790 | 3,815 | 3,730 | 3,745 | 70,600 |
| 2024/09/12 | 3,830 | 3,830 | 3,770 | 3,795 | 69,500 |
| 2024/09/11 | 3,800 | 3,855 | 3,745 | 3,760 | 101,900 |
| 2024/09/10 | 3,740 | 3,815 | 3,730 | 3,775 | 62,600 |
| 2024/09/09 | 3,650 | 3,745 | 3,635 | 3,730 | 111,200 |
| 2024/09/06 | 3,720 | 3,735 | 3,680 | 3,705 | 72,500 |
| 2024/09/05 | 3,750 | 3,785 | 3,700 | 3,730 | 60,100 |
| 2024/09/04 | 3,770 | 3,810 | 3,755 | 3,765 | 95,200 |
| 2024/09/03 | 3,840 | 3,855 | 3,785 | 3,805 | 84,100 |
| 2024/09/02 | 3,885 | 3,895 | 3,835 | 3,850 | 56,700 |
| 2024/08/30 | 3,815 | 3,890 | 3,795 | 3,885 | 164,400 |
| 2024/08/29 | 3,825 | 3,870 | 3,810 | 3,815 | 326,900 |
| 2024/08/28 | 3,885 | 3,910 | 3,855 | 3,885 | 285,500 |
| 2024/08/27 | 3,885 | 3,915 | 3,860 | 3,905 | 118,000 |
| 2024/08/26 | 3,765 | 3,845 | 3,765 | 3,835 | 133,900 |
| 2024/08/23 | 3,700 | 3,755 | 3,700 | 3,740 | 70,000 |
| 2024/08/22 | 3,705 | 3,720 | 3,690 | 3,695 | 54,700 |
| 2024/08/21 | 3,680 | 3,705 | 3,670 | 3,690 | 47,600 |
| 2024/08/20 | 3,700 | 3,740 | 3,680 | 3,720 | 79,300 |
| 2024/08/19 | 3,685 | 3,695 | 3,640 | 3,670 | 128,400 |