7516東証P貸借
業種 小売業
コーナン商事 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,690 (24/04/11) | 3,400 (23/07/07) |
年初来高値 | 年初来安値 |
---|---|
4,690 (24/04/11) | 3,825 (24/02/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 4,420 | 4,485 | 4,420 | 4,450 | +30 | +0.7 | 56,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 4,430 | 4,455 | 4,405 | 4,420 | -40 | -0.9 | 49,200 |
4/30 | 4,450 | 4,485 | 4,430 | 4,460 | +30 | +0.7 | 60,700 |
4/26 | 4,380 | 4,440 | 4,370 | 4,430 | +10 | +0.2 | 59,600 |
4/25 | 4,480 | 4,480 | 4,380 | 4,420 | -15 | -0.3 | 97,700 |
4/24 | 4,370 | 4,465 | 4,365 | 4,435 | +65 | +1.5 | 87,300 |
4/23 | 4,405 | 4,415 | 4,370 | 4,370 | -40 | -0.9 | 70,500 |
4/22 | 4,395 | 4,460 | 4,395 | 4,410 | +45 | +1.0 | 68,300 |
4/19 | 4,375 | 4,420 | 4,325 | 4,365 | -45 | -1.0 | 105,000 |
4/18 | 4,380 | 4,490 | 4,380 | 4,410 | +30 | +0.7 | 74,100 |
4/17 | 4,440 | 4,490 | 4,380 | 4,380 | -60 | -1.4 | 95,800 |
4/16 | 4,510 | 4,525 | 4,425 | 4,440 | -115 | -2.5 | 83,900 |
4/15 | 4,545 | 4,600 | 4,445 | 4,555 | +10 | +0.2 | 103,200 |
4/12 | 4,605 | 4,605 | 4,525 | 4,545 | -80 | -1.7 | 128,200 |
4/11 | 4,480 | 4,690 | 4,475 | 4,625 | +255 | +5.8 | 311,800 |
4/10 | 4,330 | 4,395 | 4,300 | 4,370 | +40 | +0.9 | 114,000 |
4/9 | 4,425 | 4,425 | 4,265 | 4,330 | -65 | -1.5 | 156,200 |
4/8 | 4,365 | 4,415 | 4,360 | 4,395 | +35 | +0.8 | 67,900 |
4/5 | 4,335 | 4,370 | 4,310 | 4,360 | +45 | +1.0 | 78,000 |
4/4 | 4,365 | 4,365 | 4,295 | 4,315 | +5 | +0.1 | 72,100 |
4/3 | 4,275 | 4,345 | 4,235 | 4,310 | 0 | 0.0 | 88,100 |
4/2 | 4,400 | 4,400 | 4,285 | 4,310 | -95 | -2.2 | 77,800 |
4/1 | 4,435 | 4,465 | 4,365 | 4,405 | +5 | +0.1 | 59,400 |
3/29 | 4,360 | 4,400 | 4,355 | 4,400 | +40 | +0.9 | 54,700 |
3/28 | 4,395 | 4,400 | 4,340 | 4,360 | -35 | -0.8 | 53,400 |
3/27 | 4,305 | 4,415 | 4,305 | 4,395 | +120 | +2.8 | 108,100 |
3/26 | 4,330 | 4,335 | 4,265 | 4,275 | -35 | -0.8 | 42,000 |
3/25 | 4,345 | 4,360 | 4,300 | 4,310 | -30 | -0.7 | 51,100 |
3/22 | 4,335 | 4,345 | 4,280 | 4,340 | +15 | +0.4 | 49,000 |
3/21 | 4,350 | 4,365 | 4,305 | 4,325 | -5 | -0.1 | 86,900 |
3/19 | 4,330 | 4,345 | 4,280 | 4,330 | +15 | +0.4 | 48,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて