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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,395 | 4,480 | 4,365 | 4,430 | +65 | +1.5 | 383,400 |
| 4/19 | 4,545 | 4,600 | 4,325 | 4,365 | -180 | -4.0 | 462,000 |
| 4/12 | 4,365 | 4,690 | 4,265 | 4,545 | +185 | +4.2 | 778,100 |
| 4/5 | 4,435 | 4,465 | 4,235 | 4,360 | -40 | -0.9 | 375,400 |
| 3/29 | 4,345 | 4,415 | 4,265 | 4,400 | +60 | +1.4 | 309,300 |
| 3/22 | 4,315 | 4,365 | 4,270 | 4,340 | +45 | +1.1 | 265,400 |
| 3/15 | 4,075 | 4,295 | 3,965 | 4,295 | +200 | +4.9 | 464,600 |
| 3/8 | 4,095 | 4,120 | 3,940 | 4,095 | 0 | 0.0 | 645,400 |
| 3/1 | 3,960 | 4,230 | 3,960 | 4,095 | +155 | +3.9 | 2,122,800 |
| 2/22 | 3,895 | 3,945 | 3,860 | 3,940 | +50 | +1.3 | 1,191,400 |
| 2/16 | 3,975 | 3,990 | 3,825 | 3,890 | -60 | -1.5 | 1,193,300 |
| 2/9 | 3,950 | 4,005 | 3,895 | 3,950 | +25 | +0.6 | 852,300 |
| 2/2 | 3,905 | 3,945 | 3,875 | 3,925 | +45 | +1.2 | 437,300 |
| 1/26 | 3,925 | 3,970 | 3,875 | 3,880 | -50 | -1.3 | 446,500 |
| 1/19 | 3,915 | 3,980 | 3,880 | 3,930 | +45 | +1.2 | 401,500 |
| 1/12 | 3,965 | 4,150 | 3,870 | 3,885 | -45 | -1.2 | 606,200 |
| 1/5 | 3,940 | 3,970 | 3,885 | 3,930 | +5 | +0.1 | 153,100 |
| 12/29 | 3,895 | 3,925 | 3,815 | 3,925 | +60 | +1.6 | 204,400 |
| 12/22 | 3,820 | 3,910 | 3,775 | 3,865 | +40 | +1.1 | 277,200 |
| 12/15 | 3,695 | 3,825 | 3,685 | 3,825 | +130 | +3.5 | 365,100 |
| 12/8 | 3,685 | 3,865 | 3,660 | 3,695 | +10 | +0.3 | 490,000 |
| 12/1 | 3,720 | 3,790 | 3,660 | 3,685 | -35 | -0.9 | 308,200 |
| 11/24 | 3,760 | 3,780 | 3,700 | 3,720 | -15 | -0.4 | 199,100 |
| 11/17 | 3,740 | 3,755 | 3,640 | 3,735 | +15 | +0.4 | 339,200 |
| 11/10 | 4,000 | 4,000 | 3,660 | 3,720 | -240 | -6.1 | 421,900 |
| 11/2 | 3,820 | 4,005 | 3,780 | 3,960 | +140 | +3.7 | 651,700 |
| 10/27 | 3,915 | 3,970 | 3,725 | 3,820 | -115 | -2.9 | 569,900 |
| 10/20 | 3,895 | 3,960 | 3,865 | 3,935 | +60 | +1.6 | 481,400 |
| 10/13 | 3,850 | 4,110 | 3,800 | 3,875 | +50 | +1.3 | 891,000 |
| 10/6 | 3,900 | 3,930 | 3,715 | 3,825 | -75 | -1.9 | 467,400 |
▶︎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