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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,450 | 4,485 | 4,405 | 4,450 | +20 | +0.5 | 223,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,430 | +1.5 | 4,419 | 383,400 | 16,000 | 261,500 | 16.34 |
| 4/19 | 4,365 | -4.0 | 4,443 | 462,000 | 17,500 | 263,700 | 15.07 |
| 4/12 | 4,545 | +4.2 | 4,477 | 778,100 | 21,800 | 265,600 | 12.18 |
| 4/5 | 4,360 | -0.9 | 4,334 | 375,400 | 14,600 | 277,500 | 19.01 |
| 3/29 | 4,400 | +1.4 | 4,357 | 309,300 | 14,300 | 252,900 | 17.69 |
| 3/22 | 4,340 | +1.1 | 4,324 | 265,400 | 17,600 | 270,000 | 15.34 |
| 3/15 | 4,295 | +4.9 | 4,118 | 464,600 | 17,300 | 264,300 | 15.28 |
| 3/8 | 4,095 | 0.0 | 4,049 | 645,400 | 11,400 | 258,500 | 22.68 |
| 3/1 | 4,095 | +3.9 | 4,068 | 2,122,800 | 24,100 | 260,100 | 10.79 |
| 2/22 | 3,940 | +1.3 | 3,904 | 1,191,400 | 1,817,800 | 313,900 | 0.17 |
| 2/16 | 3,890 | -1.5 | 3,922 | 1,193,300 | 1,070,800 | 354,800 | 0.33 |
| 2/9 | 3,950 | +0.6 | 3,952 | 852,300 | 451,100 | 312,400 | 0.69 |
| 2/2 | 3,925 | +1.2 | 3,907 | 437,300 | 181,800 | 312,000 | 1.72 |
| 1/26 | 3,880 | -1.3 | 3,915 | 446,500 | 66,700 | 315,500 | 4.73 |
| 1/19 | 3,930 | +1.2 | 3,918 | 401,500 | 35,100 | 315,400 | 8.99 |
| 1/12 | 3,885 | -1.2 | 4,002 | 606,200 | 25,100 | 311,200 | 12.40 |
| 1/5 | 3,930 | +0.1 | 3,938 | 153,100 | ー | ー | ー |
| 12/29 | 3,925 | +1.6 | 3,881 | 204,400 | 21,400 | 312,800 | 14.62 |
| 12/22 | 3,865 | +1.1 | 3,843 | 277,200 | 20,800 | 313,200 | 15.06 |
| 12/15 | 3,825 | +3.5 | 3,764 | 365,100 | 22,900 | 312,500 | 13.65 |
| 12/8 | 3,695 | +0.3 | 3,745 | 490,000 | 22,400 | 316,400 | 14.13 |
| 12/1 | 3,685 | -0.9 | 3,712 | 308,200 | 22,200 | 321,800 | 14.50 |
| 11/24 | 3,720 | -0.4 | 3,727 | 199,100 | 21,000 | 318,300 | 15.16 |
| 11/17 | 3,735 | +0.4 | 3,696 | 339,200 | 25,000 | 302,200 | 12.09 |
| 11/10 | 3,720 | -6.1 | 3,795 | 421,900 | 30,100 | 307,000 | 10.20 |
| 11/2 | 3,960 | +3.7 | 3,856 | 651,700 | 32,100 | 286,800 | 8.93 |
| 10/27 | 3,820 | -2.9 | 3,843 | 569,900 | 37,800 | 287,000 | 7.59 |
| 10/20 | 3,935 | +1.6 | 3,912 | 481,400 | 44,200 | 273,600 | 6.19 |
| 10/13 | 3,875 | +1.3 | 3,949 | 891,000 | 38,600 | 249,000 | 6.45 |
| 10/6 | 3,825 | -1.9 | 3,808 | 467,400 | 10,200 | 243,000 | 23.82 |
▶︎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