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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,375 | 4,420 | 4,325 | 4,365 | -45 | -1.0 | 105,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 4,315 | 4,350 | 4,270 | 4,315 | +20 | +0.5 | 81,500 |
| 3/15 | 4,160 | 4,295 | 4,140 | 4,295 | +130 | +3.1 | 147,800 |
| 3/14 | 4,055 | 4,165 | 4,035 | 4,165 | +130 | +3.2 | 97,400 |
| 3/13 | 4,075 | 4,075 | 4,005 | 4,035 | -40 | -1.0 | 54,500 |
| 3/12 | 4,020 | 4,075 | 3,970 | 4,075 | +75 | +1.9 | 81,200 |
| 3/11 | 4,075 | 4,075 | 3,965 | 4,000 | -95 | -2.3 | 83,700 |
| 3/8 | 4,045 | 4,120 | 4,035 | 4,095 | +55 | +1.4 | 101,800 |
| 3/7 | 4,100 | 4,100 | 4,040 | 4,040 | -30 | -0.7 | 64,600 |
▶︎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