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 |
|---|---|---|---|---|---|
| 2026/05/12 | 4,005 | 4,045 | 4,000 | 4,010 | 68,400 |
| 2026/05/11 | 3,980 | 4,040 | 3,970 | 4,040 | 52,700 |
| 2026/05/08 | 4,000 | 4,020 | 3,950 | 3,995 | 85,400 |
| 2026/05/07 | 3,980 | 4,025 | 3,965 | 4,020 | 95,700 |
| 2026/05/01 | 4,050 | 4,050 | 3,980 | 3,985 | 90,400 |
| 2026/04/30 | 4,010 | 4,075 | 3,995 | 4,050 | 91,500 |
| 2026/04/28 | 4,030 | 4,070 | 4,030 | 4,070 | 47,800 |
| 2026/04/27 | 4,050 | 4,090 | 4,040 | 4,040 | 44,700 |
| 2026/04/24 | 4,050 | 4,070 | 4,020 | 4,050 | 44,100 |
| 2026/04/23 | 4,080 | 4,090 | 4,035 | 4,045 | 78,700 |
| 2026/04/22 | 4,220 | 4,220 | 4,105 | 4,110 | 78,500 |
| 2026/04/21 | 4,240 | 4,260 | 4,205 | 4,220 | 55,800 |
| 2026/04/20 | 4,330 | 4,340 | 4,240 | 4,245 | 47,800 |
| 2026/04/17 | 4,290 | 4,330 | 4,265 | 4,325 | 65,100 |
| 2026/04/16 | 4,215 | 4,300 | 4,215 | 4,285 | 89,100 |
| 2026/04/15 | 4,260 | 4,300 | 4,230 | 4,240 | 109,600 |
| 2026/04/14 | 4,285 | 4,305 | 4,085 | 4,195 | 258,800 |
| 2026/04/13 | 4,375 | 4,400 | 4,350 | 4,355 | 86,300 |
| 2026/04/10 | 4,395 | 4,435 | 4,365 | 4,395 | 61,200 |
| 2026/04/09 | 4,470 | 4,470 | 4,390 | 4,395 | 62,000 |
| 2026/04/08 | 4,590 | 4,610 | 4,370 | 4,400 | 176,100 |
| 2026/04/07 | 4,465 | 4,560 | 4,465 | 4,525 | 145,500 |
| 2026/04/06 | 4,315 | 4,440 | 4,300 | 4,425 | 119,400 |
| 2026/04/03 | 4,260 | 4,310 | 4,260 | 4,310 | 63,500 |
| 2026/03/27 | 4,095 | 4,120 | 4,070 | 4,095 | 95,300 |
| 2026/03/26 | 4,095 | 4,105 | 4,050 | 4,080 | 55,200 |
| 2026/03/25 | 4,100 | 4,135 | 4,080 | 4,080 | 55,500 |
| 2026/03/24 | 4,050 | 4,080 | 4,035 | 4,055 | 59,100 |
| 2026/03/23 | 4,055 | 4,065 | 4,000 | 4,000 | 93,500 |
| 2026/03/19 | 4,160 | 4,165 | 4,085 | 4,095 | 253,500 |
| 2026/03/18 | 4,165 | 4,210 | 4,150 | 4,190 | 67,200 |
| 2026/03/17 | 4,185 | 4,240 | 4,160 | 4,165 | 75,700 |
| 2026/03/16 | 4,180 | 4,225 | 4,130 | 4,180 | 90,800 |
| 2026/03/13 | 4,135 | 4,215 | 4,135 | 4,190 | 142,200 |
| 2026/03/12 | 4,205 | 4,210 | 4,105 | 4,135 | 140,300 |
| 2026/03/11 | 4,245 | 4,300 | 4,245 | 4,275 | 79,800 |
| 2026/03/10 | 4,200 | 4,245 | 4,175 | 4,225 | 128,900 |
| 2026/03/09 | 4,100 | 4,195 | 4,025 | 4,175 | 126,500 |
| 2026/03/06 | 4,150 | 4,215 | 4,130 | 4,185 | 95,700 |
| 2026/03/05 | 4,140 | 4,185 | 4,105 | 4,150 | 103,400 |
| 2026/03/04 | 4,110 | 4,130 | 4,005 | 4,105 | 135,600 |
| 2026/03/03 | 4,300 | 4,300 | 4,130 | 4,175 | 217,700 |
| 2026/03/02 | 4,260 | 4,365 | 4,255 | 4,315 | 209,700 |
| 2026/02/27 | 4,215 | 4,350 | 4,195 | 4,325 | 229,500 |
| 2026/02/26 | 4,215 | 4,245 | 4,155 | 4,200 | 443,200 |
| 2026/02/25 | 4,305 | 4,305 | 4,240 | 4,295 | 486,400 |
| 2026/02/24 | 4,210 | 4,280 | 4,190 | 4,255 | 226,000 |
| 2026/02/20 | 4,250 | 4,250 | 4,170 | 4,190 | 235,300 |
| 2026/02/19 | 4,230 | 4,315 | 4,215 | 4,280 | 275,300 |
| 2026/02/18 | 4,160 | 4,215 | 4,155 | 4,205 | 192,400 |
| 2026/02/17 | 4,105 | 4,150 | 4,095 | 4,135 | 227,200 |
| 2026/02/16 | 4,105 | 4,105 | 4,065 | 4,105 | 201,000 |
| 2026/02/13 | 4,080 | 4,100 | 4,050 | 4,080 | 325,500 |
| 2026/02/12 | 4,015 | 4,085 | 4,015 | 4,065 | 455,000 |
| 2026/02/10 | 3,970 | 4,040 | 3,970 | 4,005 | 139,700 |
| 2026/02/09 | 4,025 | 4,025 | 3,970 | 3,980 | 221,900 |
| 2026/02/06 | 3,980 | 3,980 | 3,945 | 3,980 | 116,800 |
| 2026/02/05 | 3,990 | 3,995 | 3,930 | 3,950 | 139,000 |
| 2026/02/04 | 3,885 | 3,925 | 3,880 | 3,925 | 93,000 |
| 2026/02/03 | 3,890 | 3,895 | 3,870 | 3,875 | 61,600 |
| 2026/02/02 | 3,905 | 3,905 | 3,870 | 3,870 | 86,600 |
| 2026/01/30 | 3,895 | 3,895 | 3,860 | 3,890 | 61,700 |
| 2026/01/29 | 3,845 | 3,865 | 3,805 | 3,865 | 85,900 |
| 2026/01/28 | 3,860 | 3,870 | 3,825 | 3,865 | 123,800 |
| 2026/01/27 | 3,900 | 3,910 | 3,870 | 3,890 | 86,700 |
| 2026/01/26 | 3,900 | 3,920 | 3,885 | 3,905 | 81,100 |
| 2026/01/23 | 3,910 | 3,925 | 3,905 | 3,910 | 47,700 |
| 2026/01/22 | 3,890 | 3,930 | 3,890 | 3,910 | 69,700 |
| 2026/01/21 | 3,940 | 3,945 | 3,880 | 3,880 | 125,300 |
| 2026/01/20 | 3,915 | 3,970 | 3,905 | 3,965 | 71,200 |
| 2026/01/19 | 3,905 | 3,930 | 3,900 | 3,910 | 82,000 |
| 2026/01/16 | 3,935 | 3,940 | 3,905 | 3,905 | 72,300 |
| 2026/01/15 | 3,890 | 3,935 | 3,885 | 3,925 | 78,600 |
| 2026/01/14 | 3,890 | 3,910 | 3,870 | 3,885 | 114,900 |
| 2026/01/13 | 3,955 | 3,985 | 3,885 | 3,890 | 241,700 |
| 2026/01/09 | 4,025 | 4,055 | 3,985 | 4,000 | 81,700 |
| 2026/01/08 | 4,035 | 4,055 | 4,010 | 4,010 | 35,800 |
| 2026/01/07 | 4,015 | 4,055 | 4,000 | 4,035 | 54,700 |
| 2026/01/06 | 3,990 | 4,040 | 3,985 | 4,025 | 82,600 |
| 2026/01/05 | 4,015 | 4,035 | 3,985 | 3,985 | 74,900 |