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 |
|---|---|---|---|---|---|
| 2025/11/04 | 3,720 | 3,765 | 3,705 | 3,760 | 58,400 |
| 2025/10/31 | 3,730 | 3,755 | 3,720 | 3,735 | 55,400 |
| 2025/10/30 | 3,740 | 3,760 | 3,725 | 3,730 | 95,400 |
| 2025/10/29 | 3,810 | 3,810 | 3,755 | 3,755 | 92,500 |
| 2025/10/28 | 3,900 | 3,910 | 3,815 | 3,820 | 85,100 |
| 2025/10/27 | 3,915 | 3,935 | 3,905 | 3,905 | 50,200 |
| 2025/10/24 | 3,950 | 3,955 | 3,910 | 3,915 | 38,900 |
| 2025/10/23 | 3,895 | 3,955 | 3,895 | 3,950 | 72,500 |
| 2025/10/22 | 3,895 | 3,910 | 3,885 | 3,890 | 49,600 |
| 2025/10/21 | 3,865 | 3,915 | 3,865 | 3,885 | 49,400 |
| 2025/10/20 | 3,910 | 3,910 | 3,870 | 3,885 | 33,200 |
| 2025/10/17 | 3,870 | 3,895 | 3,850 | 3,855 | 49,300 |
| 2025/10/16 | 3,890 | 3,920 | 3,875 | 3,880 | 45,800 |
| 2025/10/15 | 3,900 | 3,930 | 3,885 | 3,890 | 55,000 |
| 2025/10/14 | 3,845 | 3,870 | 3,800 | 3,855 | 96,100 |
| 2025/10/10 | 3,895 | 3,895 | 3,790 | 3,860 | 197,600 |
| 2025/10/09 | 3,980 | 3,985 | 3,950 | 3,955 | 94,400 |
| 2025/10/08 | 4,035 | 4,075 | 3,990 | 3,990 | 103,100 |
| 2025/10/07 | 4,025 | 4,060 | 4,025 | 4,035 | 69,000 |
| 2025/10/06 | 4,070 | 4,080 | 4,040 | 4,050 | 77,900 |
| 2025/10/03 | 4,015 | 4,045 | 4,000 | 4,015 | 55,800 |
| 2025/10/02 | 4,035 | 4,055 | 3,980 | 4,015 | 84,700 |
| 2025/10/01 | 4,200 | 4,200 | 3,970 | 4,040 | 138,500 |
| 2025/09/30 | 4,210 | 4,250 | 4,200 | 4,215 | 76,100 |
| 2025/09/29 | 4,215 | 4,230 | 4,180 | 4,210 | 71,500 |
| 2025/09/26 | 4,165 | 4,215 | 4,165 | 4,215 | 128,600 |
| 2025/09/25 | 4,170 | 4,175 | 4,155 | 4,165 | 85,400 |
| 2025/09/24 | 4,125 | 4,175 | 4,110 | 4,165 | 62,900 |
| 2025/09/22 | 4,120 | 4,135 | 4,105 | 4,110 | 39,300 |
| 2025/09/19 | 4,130 | 4,150 | 4,105 | 4,120 | 77,400 |
| 2025/09/18 | 4,150 | 4,150 | 4,105 | 4,125 | 67,000 |
| 2025/09/17 | 4,105 | 4,125 | 4,090 | 4,105 | 48,000 |
| 2025/09/16 | 4,105 | 4,150 | 4,090 | 4,135 | 66,200 |
| 2025/09/12 | 4,110 | 4,145 | 4,095 | 4,100 | 93,100 |
| 2025/09/11 | 4,085 | 4,105 | 4,060 | 4,085 | 41,400 |
| 2025/09/10 | 4,055 | 4,095 | 4,055 | 4,075 | 41,500 |
| 2025/09/09 | 4,100 | 4,135 | 4,060 | 4,080 | 90,900 |
| 2025/09/08 | 4,100 | 4,125 | 4,065 | 4,090 | 87,400 |
| 2025/09/05 | 4,055 | 4,095 | 4,025 | 4,090 | 90,100 |
| 2025/09/04 | 4,010 | 4,045 | 3,980 | 4,035 | 78,000 |
| 2025/09/03 | 3,995 | 4,025 | 3,980 | 4,000 | 81,500 |
| 2025/09/02 | 4,000 | 4,005 | 3,970 | 3,975 | 45,800 |
| 2025/09/01 | 3,980 | 4,005 | 3,960 | 3,985 | 51,400 |
| 2025/08/29 | 4,000 | 4,000 | 3,945 | 3,985 | 65,100 |
| 2025/08/28 | 3,975 | 4,045 | 3,965 | 4,005 | 120,600 |
| 2025/08/27 | 3,980 | 4,045 | 3,980 | 4,040 | 244,700 |
| 2025/08/26 | 4,035 | 4,050 | 4,005 | 4,005 | 63,000 |
| 2025/08/25 | 4,045 | 4,050 | 4,025 | 4,035 | 58,200 |
| 2025/08/22 | 4,025 | 4,045 | 4,015 | 4,035 | 35,900 |
| 2025/08/21 | 4,045 | 4,045 | 4,005 | 4,025 | 55,900 |
| 2025/08/20 | 3,995 | 4,055 | 3,990 | 4,040 | 71,400 |
| 2025/08/19 | 3,985 | 4,010 | 3,985 | 3,995 | 48,200 |
| 2025/08/18 | 3,965 | 4,005 | 3,965 | 3,985 | 56,600 |
| 2025/08/15 | 4,000 | 4,005 | 3,955 | 3,965 | 68,900 |
| 2025/08/14 | 4,000 | 4,020 | 3,985 | 3,990 | 68,000 |
| 2025/08/13 | 4,015 | 4,030 | 3,995 | 4,025 | 83,900 |
| 2025/08/12 | 4,035 | 4,035 | 3,985 | 4,015 | 89,500 |
| 2025/08/08 | 4,000 | 4,045 | 4,000 | 4,040 | 72,200 |
| 2025/08/07 | 4,010 | 4,040 | 3,980 | 3,985 | 81,100 |
| 2025/08/06 | 3,990 | 4,020 | 3,985 | 4,020 | 63,000 |
| 2025/08/05 | 3,970 | 4,015 | 3,965 | 3,970 | 71,400 |
| 2025/08/04 | 3,925 | 3,965 | 3,925 | 3,965 | 42,100 |
| 2025/08/01 | 3,895 | 3,965 | 3,895 | 3,965 | 71,800 |
| 2025/07/31 | 3,875 | 3,900 | 3,860 | 3,900 | 56,900 |
| 2025/07/30 | 3,825 | 3,865 | 3,815 | 3,865 | 76,300 |
| 2025/07/29 | 3,800 | 3,825 | 3,775 | 3,825 | 58,700 |
| 2025/07/28 | 3,800 | 3,815 | 3,785 | 3,800 | 52,800 |
| 2025/07/25 | 3,820 | 3,820 | 3,790 | 3,795 | 72,600 |
| 2025/07/24 | 3,805 | 3,830 | 3,805 | 3,820 | 66,300 |
| 2025/07/23 | 3,800 | 3,845 | 3,795 | 3,805 | 103,900 |
| 2025/07/22 | 3,795 | 3,815 | 3,765 | 3,765 | 70,400 |
| 2025/07/18 | 3,770 | 3,790 | 3,770 | 3,780 | 52,800 |
| 2025/07/17 | 3,755 | 3,780 | 3,755 | 3,770 | 54,100 |
| 2025/07/16 | 3,785 | 3,805 | 3,760 | 3,770 | 72,500 |
| 2025/07/15 | 3,820 | 3,840 | 3,780 | 3,785 | 82,100 |
| 2025/07/14 | 3,840 | 3,850 | 3,790 | 3,825 | 83,000 |
| 2025/07/11 | 3,880 | 3,925 | 3,790 | 3,855 | 298,000 |
| 2025/07/10 | 3,990 | 3,995 | 3,960 | 3,960 | 148,300 |
| 2025/07/09 | 3,955 | 4,005 | 3,955 | 3,980 | 173,800 |
| 2025/07/08 | 3,940 | 3,960 | 3,905 | 3,935 | 107,200 |
| 2025/07/07 | 3,900 | 3,970 | 3,890 | 3,930 | 121,000 |
| 2025/07/04 | 3,890 | 3,905 | 3,880 | 3,885 | 61,100 |
| 2025/07/03 | 3,915 | 3,915 | 3,860 | 3,865 | 77,500 |
| 2025/07/02 | 3,865 | 3,895 | 3,865 | 3,895 | 63,100 |
| 2025/07/01 | 3,890 | 3,900 | 3,850 | 3,865 | 76,500 |
| 2025/06/30 | 3,890 | 3,920 | 3,890 | 3,900 | 71,000 |
| 2025/06/27 | 3,860 | 3,890 | 3,860 | 3,885 | 94,300 |
| 2025/06/26 | 3,790 | 3,850 | 3,790 | 3,850 | 106,500 |
| 2025/06/25 | 3,780 | 3,780 | 3,755 | 3,775 | 49,700 |
| 2025/06/24 | 3,800 | 3,800 | 3,760 | 3,790 | 48,700 |
| 2025/06/23 | 3,775 | 3,800 | 3,760 | 3,785 | 71,400 |
| 2025/06/20 | 3,745 | 3,780 | 3,735 | 3,775 | 203,000 |
| 2025/06/19 | 3,730 | 3,750 | 3,725 | 3,745 | 39,600 |
| 2025/06/18 | 3,710 | 3,740 | 3,700 | 3,730 | 37,100 |
| 2025/06/17 | 3,700 | 3,720 | 3,700 | 3,705 | 28,700 |
| 2025/06/16 | 3,720 | 3,735 | 3,700 | 3,700 | 39,000 |
| 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 |