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
取引時間外
(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 |
|---|---|
| 4,760 (24/05/10) | 3,400 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,760 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,615 | 4,635 | 4,415 | 4,445 | -210 | -4.5 | 390,200 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,900 | +5.3 | 3,888 | 842,900 | 11,800 | 239,800 | 20.32 |
| 9/22 | 3,705 | +1.9 | 3,642 | 526,900 | 7,000 | 261,100 | 37.30 |
| 9/15 | 3,635 | -2.2 | 3,648 | 413,800 | 7,300 | 263,800 | 36.14 |
| 9/8 | 3,715 | +3.9 | 3,688 | 596,200 | 8,200 | 253,600 | 30.93 |
| 9/1 | 3,575 | +1.0 | 3,558 | 703,400 | 12,200 | 261,500 | 21.43 |
| 8/25 | 3,540 | +1.4 | 3,545 | 289,500 | 14,300 | 260,700 | 18.23 |
| 8/18 | 3,490 | -1.4 | 3,534 | 343,300 | 12,700 | 273,900 | 21.57 |
| 8/10 | 3,540 | +2.9 | 3,504 | 269,900 | 11,100 | 261,100 | 23.52 |
| 8/4 | 3,440 | -0.3 | 3,446 | 372,300 | 10,600 | 273,900 | 25.84 |
| 7/28 | 3,450 | +0.7 | 3,444 | 401,400 | 10,900 | 290,000 | 26.61 |
| 7/21 | 3,425 | -2.6 | 3,466 | 344,400 | 11,100 | 279,600 | 25.19 |
| 7/14 | 3,515 | +2.0 | 3,580 | 947,800 | 10,400 | 262,300 | 25.22 |
| 7/7 | 3,445 | -1.6 | 3,477 | 351,400 | 12,600 | 262,800 | 20.86 |
| 6/30 | 3,500 | +0.7 | 3,504 | 351,800 | 11,400 | 255,400 | 22.40 |
| 6/23 | 3,475 | -1.4 | 3,499 | 387,700 | 14,600 | 248,800 | 17.04 |
| 6/16 | 3,525 | -0.1 | 3,526 | 358,200 | 15,900 | 218,200 | 13.72 |
| 6/9 | 3,530 | +0.7 | 3,520 | 401,500 | 16,700 | 212,100 | 12.70 |
| 6/2 | 3,505 | -2.6 | 3,496 | 445,900 | 17,500 | 207,800 | 11.87 |
| 5/26 | 3,600 | -4.3 | 3,665 | 352,400 | 27,600 | 188,000 | 6.81 |
| 5/19 | 3,760 | +1.4 | 3,744 | 464,500 | 35,400 | 207,300 | 5.86 |
| 5/12 | 3,710 | +1.8 | 3,673 | 452,100 | 39,800 | 222,600 | 5.59 |
| 5/2 | 3,645 | -0.6 | 3,661 | 178,400 | ー | ー | ー |
| 4/28 | 3,665 | +0.3 | 3,652 | 537,500 | 35,700 | 201,600 | 5.65 |
| 4/21 | 3,655 | +3.8 | 3,555 | 786,800 | 33,000 | 236,400 | 7.16 |
| 4/14 | 3,520 | +9.2 | 3,391 | 974,900 | 31,000 | 262,000 | 8.45 |
| 4/7 | 3,225 | -0.6 | 3,238 | 430,700 | 11,700 | 255,600 | 21.85 |
| 3/31 | 3,245 | +1.6 | 3,230 | 418,800 | 10,300 | 249,000 | 24.17 |
| 3/24 | 3,195 | +0.3 | 3,153 | 375,700 | 13,500 | 253,000 | 18.74 |
▶︎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