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
2024/03/29 4,360 4,400 4,355 4,400 54,700
2024/03/28 4,395 4,400 4,340 4,360 53,400
2024/03/27 4,305 4,415 4,305 4,395 108,100
2024/03/26 4,330 4,335 4,265 4,275 42,000
2024/03/25 4,345 4,360 4,300 4,310 51,100
2024/03/22 4,335 4,345 4,280 4,340 49,000
2024/03/21 4,350 4,365 4,305 4,325 86,900
2024/03/19 4,330 4,345 4,280 4,330 48,000
2024/03/18 4,315 4,350 4,270 4,315 81,500
2024/03/15 4,160 4,295 4,140 4,295 147,800
2024/03/14 4,055 4,165 4,035 4,165 97,400
2024/03/13 4,075 4,075 4,005 4,035 54,500
2024/03/12 4,020 4,075 3,970 4,075 81,200
2024/03/11 4,075 4,075 3,965 4,000 83,700
2024/03/08 4,045 4,120 4,035 4,095 101,800
2024/03/07 4,100 4,100 4,040 4,040 64,600
2024/03/06 3,970 4,100 3,965 4,070 176,500
2024/03/05 4,040 4,040 3,940 3,970 132,300
2024/03/04 4,095 4,110 4,020 4,060 170,200
2024/03/01 4,145 4,160 4,070 4,095 167,100
2024/02/29 4,025 4,230 4,015 4,205 281,100
2024/02/28 4,050 4,055 3,985 4,015 442,100
2024/02/27 4,065 4,145 4,035 4,110 692,400
2024/02/26 3,960 4,120 3,960 4,090 540,100
2024/02/22 3,915 3,945 3,890 3,940 328,800
2024/02/21 3,895 3,900 3,860 3,890 415,300
2024/02/20 3,945 3,945 3,880 3,890 211,700
2024/02/19 3,895 3,940 3,895 3,930 235,600
2024/02/16 3,825 3,915 3,825 3,890 226,500
2024/02/15 3,945 3,945 3,830 3,830 417,200
2024/02/14 3,975 3,980 3,910 3,915 276,100
2024/02/13 3,975 3,990 3,910 3,980 273,500
2024/02/09 3,940 3,975 3,920 3,950 184,700
2024/02/08 3,965 3,970 3,915 3,930 184,300
2024/02/07 3,960 3,960 3,895 3,960 177,000
2024/02/06 3,955 4,005 3,940 3,940 160,500
2024/02/05 3,950 3,990 3,930 3,970 145,800
2024/02/02 3,940 3,945 3,905 3,925 81,300
2024/02/01 3,920 3,940 3,900 3,925 87,700
2024/01/31 3,885 3,925 3,875 3,925 89,800
2024/01/30 3,895 3,905 3,875 3,880 83,000
2024/01/29 3,905 3,915 3,880 3,895 95,500
2024/01/26 3,900 3,905 3,875 3,880 76,700
2024/01/25 3,910 3,920 3,885 3,900 85,800
2024/01/24 3,940 3,970 3,880 3,895 121,200
2024/01/23 3,920 3,965 3,915 3,945 101,800
2024/01/22 3,925 3,935 3,920 3,920 61,000
2024/01/19 3,940 3,940 3,905 3,930 68,700
2024/01/18 3,915 3,945 3,915 3,925 51,700
2024/01/17 3,915 3,955 3,900 3,900 91,400
2024/01/16 3,935 3,980 3,890 3,900 101,400
2024/01/15 3,915 3,920 3,880 3,900 88,300
2024/01/12 3,990 4,150 3,870 3,885 301,400
2024/01/11 4,045 4,060 4,010 4,010 105,800
2024/01/10 4,020 4,055 4,020 4,030 93,300
2024/01/09 3,965 4,025 3,950 4,020 105,700
2024/01/05 3,970 3,970 3,925 3,930 66,900
2024/01/04 3,940 3,970 3,885 3,970 86,200
2023/12/29 3,915 3,925 3,895 3,925 46,400
2023/12/28 3,885 3,905 3,870 3,900 34,100
2023/12/27 3,885 3,905 3,865 3,905 60,200
2023/12/26 3,815 3,850 3,815 3,850 36,500
2023/12/25 3,895 3,895 3,825 3,825 27,200
2023/12/22 3,820 3,885 3,820 3,865 56,600
2023/12/21 3,830 3,855 3,810 3,820 48,900
2023/12/20 3,905 3,910 3,845 3,860 61,400
2023/12/19 3,840 3,865 3,835 3,865 55,500
2023/12/18 3,820 3,830 3,775 3,830 54,800
2023/12/15 3,775 3,825 3,750 3,825 109,700
2023/12/14 3,765 3,775 3,720 3,755 55,700
2023/12/13 3,800 3,800 3,705 3,725 58,700
2023/12/12 3,770 3,800 3,760 3,790 83,200
2023/12/11 3,695 3,740 3,685 3,740 57,800
2023/12/08 3,750 3,760 3,670 3,695 81,300
2023/12/07 3,760 3,865 3,735 3,750 189,100
2023/12/06 3,680 3,780 3,680 3,760 117,900
2023/12/05 3,695 3,700 3,660 3,660 57,000
2023/12/04 3,685 3,710 3,670 3,695 44,700
2023/12/01 3,700 3,720 3,670 3,685 61,000
2023/11/30 3,710 3,715 3,660 3,700 63,400
2023/11/29 3,770 3,790 3,710 3,710 62,700
2023/11/28 3,700 3,765 3,700 3,755 68,500
2023/11/27 3,720 3,730 3,660 3,695 52,600
2023/11/24 3,735 3,735 3,705 3,720 38,300
2023/11/22 3,715 3,745 3,700 3,720 37,400
2023/11/21 3,720 3,740 3,705 3,730 58,300
2023/11/20 3,760 3,780 3,705 3,720 65,100
2023/11/17 3,670 3,745 3,655 3,735 57,700
2023/11/16 3,680 3,730 3,640 3,665 86,100
2023/11/15 3,700 3,710 3,675 3,695 50,600
2023/11/14 3,700 3,715 3,670 3,675 58,900
2023/11/13 3,740 3,755 3,675 3,700 85,900
2023/11/10 3,700 3,730 3,660 3,720 87,600
2023/11/09 3,765 3,770 3,690 3,730 83,700
2023/11/08 3,820 3,835 3,755 3,760 66,400
2023/11/07 3,840 3,875 3,795 3,805 83,400
2023/11/06 4,000 4,000 3,880 3,880 100,800
2023/11/02 3,995 4,005 3,945 3,960 83,800
2023/11/01 3,960 3,975 3,925 3,950 89,500
2023/10/31 3,815 3,925 3,785 3,910 102,600
2023/10/30 3,820 3,835 3,780 3,800 375,800
2023/10/27 3,790 3,825 3,725 3,820 131,000
2023/10/26 3,825 3,845 3,735 3,745 137,500
2023/10/25 3,960 3,970 3,850 3,850 129,300
2023/10/24 3,925 3,950 3,870 3,940 87,800
2023/10/23 3,915 3,955 3,875 3,925 84,300
2023/10/20 3,945 3,945 3,905 3,935 65,300
2023/10/19 3,875 3,960 3,870 3,945 75,800
2023/10/18 3,955 3,955 3,865 3,895 102,800
2023/10/17 3,885 3,940 3,885 3,925 92,700
2023/10/16 3,895 3,930 3,870 3,885 144,800
2023/10/13 3,995 3,995 3,850 3,875 193,500
2023/10/12 4,005 4,110 3,935 3,990 449,600
2023/10/11 3,875 3,875 3,800 3,805 152,900
2023/10/10 3,850 3,900 3,845 3,900 95,000
2023/10/06 3,820 3,840 3,805 3,825 61,800
2023/10/05 3,730 3,815 3,725 3,810 117,800
2023/10/04 3,740 3,775 3,715 3,720 103,000
2023/10/03 3,840 3,870 3,795 3,800 71,400
2023/10/02 3,900 3,930 3,830 3,835 113,400
2023/09/29 3,965 4,005 3,870 3,900 135,500
2023/09/28 3,910 3,960 3,885 3,950 125,100
2023/09/27 3,930 3,935 3,865 3,925 139,400
2023/09/26 3,910 3,945 3,875 3,930 179,100
2023/09/25 3,715 3,865 3,705 3,865 263,800
2023/09/22 3,635 3,730 3,630 3,705 214,400
2023/09/21 3,565 3,660 3,565 3,640 148,100
2023/09/20 3,595 3,595 3,560 3,575 95,900
2023/09/19 3,630 3,635 3,570 3,595 68,500
2023/09/15 3,635 3,655 3,610 3,635 152,900
2023/09/14 3,635 3,650 3,630 3,640 47,100
2023/09/13 3,660 3,665 3,620 3,640 65,600
2023/09/12 3,665 3,690 3,650 3,660 74,000
2023/09/11 3,715 3,715 3,650 3,665 74,200
2023/09/08 3,720 3,745 3,700 3,715 103,200
2023/09/07 3,695 3,755 3,690 3,755 131,500
2023/09/06 3,695 3,700 3,670 3,700 84,100
2023/09/05 3,665 3,700 3,665 3,700 122,900
2023/09/04 3,580 3,660 3,580 3,660 154,500
2023/09/01 3,550 3,575 3,545 3,575 101,400
2023/08/31 3,555 3,580 3,555 3,555 158,200
2023/08/30 3,520 3,560 3,520 3,560 108,000
2023/08/29 3,570 3,580 3,540 3,560 260,900
2023/08/28 3,555 3,560 3,525 3,555 74,900
2023/08/25 3,540 3,555 3,525 3,540 65,800
2023/08/24 3,560 3,565 3,545 3,550 49,100
2023/08/23 3,555 3,555 3,530 3,550 50,300
2023/08/22 3,550 3,565 3,535 3,560 55,700
2023/08/21 3,525 3,545 3,510 3,535 68,600
2023/08/18 3,510 3,520 3,480 3,490 62,000
2023/08/17 3,555 3,555 3,505 3,535 59,000
2023/08/16 3,550 3,560 3,540 3,550 71,900
2023/08/15 3,550 3,560 3,540 3,560 67,000
2023/08/14 3,555 3,575 3,525 3,535 83,400
2023/08/10 3,530 3,540 3,495 3,540 65,700
2023/08/09 3,530 3,530 3,500 3,530 74,100
2023/08/08 3,485 3,520 3,480 3,520 70,200
2023/08/07 3,440 3,480 3,440 3,480 59,900
2023/08/04 3,405 3,445 3,405 3,440 44,100
2023/08/03 3,425 3,435 3,410 3,420 81,600
2023/08/02 3,440 3,455 3,425 3,435 84,300
2023/08/01 3,480 3,490 3,450 3,450 73,600
2023/07/31 3,470 3,485 3,455 3,480 88,700
2023/07/28 3,415 3,450 3,405 3,450 115,000
2023/07/27 3,445 3,455 3,420 3,430 68,500
2023/07/26 3,455 3,460 3,430 3,440 71,900
2023/07/25 3,465 3,495 3,450 3,455 51,400
2023/07/24 3,425 3,480 3,425 3,465 94,600
2023/07/21 3,465 3,465 3,425 3,425 98,300
2023/07/20 3,480 3,500 3,465 3,465 76,200
2023/07/19 3,470 3,500 3,460 3,480 73,400
2023/07/18 3,505 3,510 3,445 3,445 96,500
2023/07/14 3,565 3,580 3,510 3,515 137,900
2023/07/13 3,605 3,640 3,560 3,565 126,500
2023/07/12 3,555 3,715 3,545 3,600 444,400
2023/07/11 3,505 3,530 3,470 3,490 106,100
2023/07/10 3,465 3,515 3,460 3,500 132,900
2023/07/07 3,405 3,465 3,400 3,445 72,900
2023/07/06 3,475 3,485 3,430 3,430 84,100
2023/07/05 3,480 3,500 3,470 3,485 50,700
2023/07/04 3,510 3,530 3,495 3,500 77,600
2023/07/03 3,500 3,530 3,500 3,510 66,100
2023/06/30 3,505 3,525 3,480 3,500 104,000
2023/06/29 3,535 3,540 3,505 3,520 59,200
2023/06/28 3,490 3,535 3,490 3,535 86,500
2023/06/27 3,485 3,510 3,475 3,480 49,900
2023/06/26 3,475 3,500 3,450 3,490 52,200
2023/06/23 3,500 3,515 3,465 3,475 74,800
2023/06/22 3,505 3,535 3,500 3,505 99,200
2023/06/21 3,485 3,515 3,475 3,490 65,000
2023/06/20 3,500 3,500 3,450 3,480 81,500
2023/06/19 3,545 3,555 3,500 3,520 67,200
2023/06/16 3,505 3,530 3,505 3,525 92,300
2023/06/15 3,525 3,540 3,505 3,505 60,500
2023/06/14 3,530 3,545 3,515 3,525 66,300
2023/06/13 3,535 3,545 3,515 3,515 68,900
2023/06/12 3,535 3,550 3,525 3,525 70,200
2023/06/09 3,535 3,575 3,510 3,530 112,300
2023/06/08 3,480 3,525 3,475 3,480 72,800
2023/06/07 3,510 3,545 3,485 3,490 89,100

このページの先頭へ