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
3,540.5
円
(23:29)
株価は15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) | 3,240 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,760 (24/05/10) | 3,240 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,570 | 3,620 | 3,500 | 3,565 | -15 | -0.4 | 455,500 |
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 |
|---|---|---|---|---|---|---|---|
| 12/24 | 3,320 | -1.2 | 3,303 | 233,200 | 4,800 | 307,600 | 64.08 |
| 12/17 | 3,360 | -0.4 | 3,369 | 251,500 | 7,000 | 316,400 | 45.20 |
| 12/10 | 3,375 | -0.3 | 3,449 | 276,800 | 9,400 | 314,600 | 33.47 |
| 12/3 | 3,385 | +0.2 | 3,350 | 476,300 | 9,800 | 314,900 | 32.13 |
| 11/26 | 3,380 | -4.8 | 3,488 | 253,500 | 6,400 | 327,500 | 51.17 |
| 11/19 | 3,550 | -1.3 | 3,554 | 256,800 | 7,400 | 322,100 | 43.53 |
| 11/12 | 3,595 | -2.2 | 3,568 | 329,400 | 8,400 | 321,400 | 38.26 |
| 11/5 | 3,675 | +3.4 | 3,632 | 279,100 | 9,700 | 331,000 | 34.12 |
| 10/29 | 3,555 | -1.5 | 3,567 | 320,500 | 11,300 | 329,900 | 29.19 |
| 10/22 | 3,610 | +2.1 | 3,614 | 438,900 | 13,800 | 326,400 | 23.65 |
| 10/15 | 3,535 | -3.2 | 3,537 | 1,262,500 | 16,500 | 334,900 | 20.30 |
| 10/8 | 3,650 | +1.4 | 3,625 | 692,100 | 10,400 | 336,200 | 32.33 |
| 10/1 | 3,600 | -5.4 | 3,702 | 558,800 | 13,900 | 364,200 | 26.20 |
| 9/24 | 3,805 | 0.0 | 3,748 | 422,900 | 17,100 | 359,200 | 21.01 |
| 9/17 | 3,805 | -1.0 | 3,821 | 880,300 | 16,000 | 369,300 | 23.08 |
| 9/10 | 3,845 | +3.4 | 3,768 | 668,500 | 22,700 | 374,500 | 16.50 |
| 9/3 | 3,720 | +3.3 | 3,653 | 943,400 | 24,000 | 382,800 | 15.95 |
| 8/27 | 3,600 | -4.3 | 3,674 | 885,500 | 123,400 | 380,000 | 3.08 |
| 8/20 | 3,760 | -1.4 | 3,806 | 743,500 | 25,000 | 387,800 | 15.51 |
| 8/13 | 3,815 | -4.2 | 3,877 | 908,100 | 30,500 | 376,000 | 12.33 |
| 8/6 | 3,980 | -10.5 | 4,079 | 2,980,800 | 47,400 | 338,100 | 7.13 |
| 7/30 | 4,445 | +3.3 | 4,531 | 1,963,400 | 123,200 | 361,400 | 2.93 |
| 7/21 | 4,305 | -0.8 | 4,316 | 720,400 | 114,900 | 332,000 | 2.89 |
| 7/16 | 4,340 | +14.8 | 4,098 | 2,172,000 | 124,600 | 300,600 | 2.41 |
| 7/9 | 3,780 | -2.3 | 3,794 | 580,300 | 43,200 | 313,200 | 7.25 |
| 7/2 | 3,870 | +0.7 | 3,852 | 1,019,600 | 46,000 | 320,400 | 6.97 |
| 6/25 | 3,845 | +5.6 | 3,718 | 1,196,500 | 50,400 | 347,700 | 6.90 |
| 6/18 | 3,640 | -4.5 | 3,679 | 1,263,200 | 56,700 | 397,600 | 7.01 |
| 6/11 | 3,810 | +25.1 | 3,695 | 4,153,900 | 227,600 | 404,500 | 1.78 |
| 6/4 | 3,045 | +1.2 | 2,994 | 959,900 | 16,600 | 495,800 | 29.87 |
▶︎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
