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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,430 | 4,485 | 4,405 | 4,450 | -10 | -0.2 | 162,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,435 | 4,690 | 4,235 | 4,460 | +60 | +1.4 | 2,059,600 |
| 24/03 | 4,145 | 4,415 | 3,940 | 4,400 | +195 | +4.6 | 1,851,800 |
| 24/02 | 3,920 | 4,230 | 3,825 | 4,205 | +280 | +7.1 | 5,361,700 |
| 24/01 | 3,940 | 4,150 | 3,870 | 3,925 | 0 | 0.0 | 1,875,600 |
| 23/12 | 3,700 | 3,925 | 3,660 | 3,925 | +225 | +6.1 | 1,397,700 |
| 23/11 | 3,960 | 4,005 | 3,640 | 3,700 | -210 | -5.4 | 1,380,700 |
| 23/10 | 3,900 | 4,110 | 3,715 | 3,910 | +10 | +0.3 | 2,888,100 |
| 23/09 | 3,550 | 4,005 | 3,545 | 3,900 | +345 | +9.7 | 2,481,200 |
| 23/08 | 3,480 | 3,580 | 3,405 | 3,555 | +75 | +2.2 | 1,788,300 |
| 23/07 | 3,500 | 3,715 | 3,400 | 3,480 | -20 | -0.6 | 2,133,700 |
| 23/06 | 3,490 | 3,575 | 3,440 | 3,500 | +10 | +0.3 | 1,643,100 |
| 23/05 | 3,665 | 3,795 | 3,435 | 3,490 | -175 | -4.8 | 1,749,400 |
| 23/04 | 3,255 | 3,690 | 3,185 | 3,665 | +420 | +12.9 | 2,729,900 |
| 23/03 | 3,170 | 3,265 | 3,080 | 3,245 | +75 | +2.4 | 2,438,200 |
| 23/02 | 3,350 | 3,370 | 3,170 | 3,170 | -170 | -5.1 | 4,247,400 |
| 23/01 | 3,440 | 3,440 | 3,190 | 3,340 | -80 | -2.3 | 1,165,100 |
| 22/12 | 3,325 | 3,480 | 3,235 | 3,420 | +110 | +3.3 | 1,076,300 |
| 22/11 | 3,115 | 3,430 | 3,105 | 3,310 | +195 | +6.3 | 1,144,200 |
| 22/10 | 3,375 | 3,440 | 2,976 | 3,115 | -265 | -7.8 | 3,437,900 |
| 22/09 | 3,430 | 3,450 | 3,240 | 3,380 | -75 | -2.2 | 1,969,600 |
| 22/08 | 3,730 | 3,770 | 3,455 | 3,455 | -270 | -7.3 | 1,882,900 |
| 22/07 | 3,660 | 3,970 | 3,545 | 3,725 | +65 | +1.8 | 2,178,500 |
| 22/06 | 3,660 | 3,805 | 3,495 | 3,660 | 0 | 0.0 | 2,022,900 |
| 22/05 | 3,740 | 3,740 | 3,485 | 3,660 | -85 | -2.3 | 1,495,200 |
| 22/04 | 3,475 | 3,795 | 3,460 | 3,745 | +250 | +7.2 | 2,174,300 |
| 22/03 | 3,635 | 3,765 | 3,440 | 3,495 | -155 | -4.3 | 2,254,300 |
| 22/02 | 3,410 | 3,670 | 3,405 | 3,650 | +255 | +7.5 | 4,998,600 |
| 22/01 | 3,400 | 3,485 | 3,280 | 3,395 | +10 | +0.3 | 1,890,300 |
| 21/12 | 3,305 | 3,545 | 3,240 | 3,385 | +65 | +2.0 | 1,187,300 |
| 21/11 | 3,590 | 3,675 | 3,315 | 3,320 | -235 | -6.6 | 1,357,500 |
▶︎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