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 |
|---|---|---|---|---|---|---|---|
| 10/30 | 3,565 | +0.6 | 3,521 | 1,301,400 | 98,400 | 720,000 | 7.32 |
| 10/23 | 3,545 | -4.8 | 3,638 | 1,338,800 | 87,600 | 813,100 | 9.28 |
| 10/16 | 3,725 | -5.6 | 3,851 | 2,875,500 | 74,100 | 783,800 | 10.58 |
| 10/9 | 3,945 | -0.8 | 3,970 | 1,349,200 | 52,100 | 748,000 | 14.36 |
| 10/2 | 3,975 | -2.3 | 4,096 | 1,565,000 | 48,900 | 577,700 | 11.81 |
| 9/25 | 4,070 | +2.7 | 4,035 | 1,283,800 | 72,900 | 662,200 | 9.08 |
| 9/18 | 3,965 | +7.9 | 3,815 | 1,365,300 | 71,400 | 664,400 | 9.31 |
| 9/11 | 3,675 | -2.3 | 3,669 | 1,331,200 | 87,800 | 592,100 | 6.74 |
| 9/4 | 3,760 | -1.7 | 3,857 | 1,094,700 | 76,100 | 515,600 | 6.78 |
| 8/28 | 3,825 | -8.4 | 4,018 | 1,375,200 | 81,600 | 417,500 | 5.12 |
| 8/21 | 4,175 | +2.7 | 4,121 | 1,164,000 | 92,000 | 407,500 | 4.43 |
| 8/14 | 4,065 | -0.1 | 4,075 | 786,600 | 80,300 | 400,800 | 4.99 |
| 8/7 | 4,070 | +3.6 | 4,069 | 1,243,900 | 79,800 | 407,700 | 5.11 |
| 7/31 | 3,930 | +4.5 | 3,971 | 1,617,300 | 77,200 | 385,000 | 4.99 |
| 7/22 | 3,760 | +1.1 | 3,780 | 630,000 | 77,100 | 240,600 | 3.12 |
| 7/17 | 3,720 | +7.8 | 3,740 | 2,096,600 | 80,300 | 244,000 | 3.04 |
| 7/10 | 3,450 | +1.8 | 3,494 | 723,300 | 53,800 | 213,400 | 3.97 |
| 7/3 | 3,390 | +4.0 | 3,373 | 724,300 | 57,500 | 179,200 | 3.12 |
| 6/26 | 3,260 | +4.8 | 3,247 | 622,200 | 56,800 | 166,600 | 2.93 |
| 6/19 | 3,110 | +1.6 | 3,083 | 552,000 | 52,700 | 157,600 | 2.99 |
| 6/12 | 3,060 | -1.6 | 3,073 | 539,900 | 40,200 | 165,500 | 4.12 |
| 6/5 | 3,110 | -1.1 | 3,124 | 724,800 | 46,800 | 175,300 | 3.75 |
| 5/29 | 3,145 | +11.0 | 3,017 | 998,500 | 47,300 | 167,500 | 3.54 |
| 5/22 | 2,833 | +4.6 | 2,751 | 885,600 | 29,000 | 183,900 | 6.34 |
| 5/15 | 2,709 | +2.4 | 2,715 | 1,057,900 | 23,700 | 221,700 | 9.35 |
| 5/8 | 2,645 | +3.0 | 2,617 | 566,500 | ー | ー | ー |
| 5/1 | 2,569 | +5.0 | 2,507 | 785,200 | 22,100 | 228,700 | 10.35 |
| 4/24 | 2,447 | +1.4 | 2,419 | 810,400 | 17,700 | 236,000 | 13.33 |
| 4/17 | 2,413 | +8.1 | 2,331 | 1,319,600 | 17,800 | 237,400 | 13.34 |
| 4/10 | 2,232 | +8.3 | 2,161 | 725,200 | 17,900 | 241,800 | 13.51 |
▶︎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
