7516 コーナン商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,380 | 4,440 | 4,370 | 4,430 | 59,600 | 4,430 |
| 2024-04-25 | 4,480 | 4,480 | 4,380 | 4,420 | 97,700 | 4,420 |
| 2024-04-24 | 4,370 | 4,465 | 4,365 | 4,435 | 87,300 | 4,435 |
| 2024-04-23 | 4,405 | 4,415 | 4,370 | 4,370 | 70,500 | 4,370 |
| 2024-04-22 | 4,395 | 4,460 | 4,395 | 4,410 | 68,300 | 4,410 |
| 2024-04-19 | 4,375 | 4,420 | 4,325 | 4,365 | 105,000 | 4,365 |
| 2024-04-18 | 4,380 | 4,490 | 4,380 | 4,410 | 74,100 | 4,410 |
| 2024-04-17 | 4,440 | 4,490 | 4,380 | 4,380 | 95,800 | 4,380 |
| 2024-04-16 | 4,510 | 4,525 | 4,425 | 4,440 | 83,900 | 4,440 |
| 2024-04-15 | 4,545 | 4,600 | 4,445 | 4,555 | 103,200 | 4,555 |
| 2024-04-12 | 4,605 | 4,605 | 4,525 | 4,545 | 128,200 | 4,545 |
| 2024-04-11 | 4,480 | 4,690 | 4,475 | 4,625 | 311,800 | 4,625 |
| 2024-04-10 | 4,330 | 4,395 | 4,300 | 4,370 | 114,000 | 4,370 |
| 2024-04-09 | 4,425 | 4,425 | 4,265 | 4,330 | 156,200 | 4,330 |
| 2024-04-08 | 4,365 | 4,415 | 4,360 | 4,395 | 67,900 | 4,395 |
| 2024-04-05 | 4,335 | 4,370 | 4,310 | 4,360 | 78,000 | 4,360 |
| 2024-04-04 | 4,365 | 4,365 | 4,295 | 4,315 | 72,100 | 4,315 |
| 2024-04-03 | 4,275 | 4,345 | 4,235 | 4,310 | 88,100 | 4,310 |
| 2024-04-02 | 4,400 | 4,400 | 4,285 | 4,310 | 77,800 | 4,310 |
| 2024-04-01 | 4,435 | 4,465 | 4,365 | 4,405 | 59,400 | 4,405 |
| 2024-03-29 | 4,360 | 4,400 | 4,355 | 4,400 | 54,700 | 4,400 |
| 2024-03-28 | 4,395 | 4,400 | 4,340 | 4,360 | 53,400 | 4,360 |
| 2024-03-27 | 4,305 | 4,415 | 4,305 | 4,395 | 108,100 | 4,395 |
| 2024-03-26 | 4,330 | 4,335 | 4,265 | 4,275 | 42,000 | 4,275 |
| 2024-03-25 | 4,345 | 4,360 | 4,300 | 4,310 | 51,100 | 4,310 |
| 2024-03-22 | 4,335 | 4,345 | 4,280 | 4,340 | 49,000 | 4,340 |
| 2024-03-21 | 4,350 | 4,365 | 4,305 | 4,325 | 86,900 | 4,325 |
| 2024-03-19 | 4,330 | 4,345 | 4,280 | 4,330 | 48,000 | 4,330 |
| 2024-03-18 | 4,315 | 4,350 | 4,270 | 4,315 | 81,500 | 4,315 |
| 2024-03-15 | 4,160 | 4,295 | 4,140 | 4,295 | 147,800 | 4,295 |
| 2024-03-14 | 4,055 | 4,165 | 4,035 | 4,165 | 97,400 | 4,165 |
| 2024-03-13 | 4,075 | 4,075 | 4,005 | 4,035 | 54,500 | 4,035 |
| 2024-03-12 | 4,020 | 4,075 | 3,970 | 4,075 | 81,200 | 4,075 |
| 2024-03-11 | 4,075 | 4,075 | 3,965 | 4,000 | 83,700 | 4,000 |
| 2024-03-08 | 4,045 | 4,120 | 4,035 | 4,095 | 101,800 | 4,095 |
| 2024-03-07 | 4,100 | 4,100 | 4,040 | 4,040 | 64,600 | 4,040 |
| 2024-03-06 | 3,970 | 4,100 | 3,965 | 4,070 | 176,500 | 4,070 |
| 2024-03-05 | 4,040 | 4,040 | 3,940 | 3,970 | 132,300 | 3,970 |
| 2024-03-04 | 4,095 | 4,110 | 4,020 | 4,060 | 170,200 | 4,060 |
| 2024-03-01 | 4,145 | 4,160 | 4,070 | 4,095 | 167,100 | 4,095 |
| 2024-02-29 | 4,025 | 4,230 | 4,015 | 4,205 | 281,100 | 4,205 |
| 2024-02-28 | 4,050 | 4,055 | 3,985 | 4,015 | 442,100 | 4,015 |
| 2024-02-27 | 4,065 | 4,145 | 4,035 | 4,110 | 692,400 | 4,110 |
| 2024-02-26 | 3,960 | 4,120 | 3,960 | 4,090 | 540,100 | 4,090 |
| 2024-02-22 | 3,915 | 3,945 | 3,890 | 3,940 | 328,800 | 3,940 |
| 2024-02-21 | 3,895 | 3,900 | 3,860 | 3,890 | 415,300 | 3,890 |
| 2024-02-20 | 3,945 | 3,945 | 3,880 | 3,890 | 211,700 | 3,890 |
| 2024-02-19 | 3,895 | 3,940 | 3,895 | 3,930 | 235,600 | 3,930 |
| 2024-02-16 | 3,825 | 3,915 | 3,825 | 3,890 | 226,500 | 3,890 |
| 2024-02-15 | 3,945 | 3,945 | 3,830 | 3,830 | 417,200 | 3,830 |
| 2024-02-14 | 3,975 | 3,980 | 3,910 | 3,915 | 276,100 | 3,915 |
| 2024-02-13 | 3,975 | 3,990 | 3,910 | 3,980 | 273,500 | 3,980 |
| 2024-02-09 | 3,940 | 3,975 | 3,920 | 3,950 | 184,700 | 3,950 |
| 2024-02-08 | 3,965 | 3,970 | 3,915 | 3,930 | 184,300 | 3,930 |
| 2024-02-07 | 3,960 | 3,960 | 3,895 | 3,960 | 177,000 | 3,960 |
| 2024-02-06 | 3,955 | 4,005 | 3,940 | 3,940 | 160,500 | 3,940 |
| 2024-02-05 | 3,950 | 3,990 | 3,930 | 3,970 | 145,800 | 3,970 |
| 2024-02-02 | 3,940 | 3,945 | 3,905 | 3,925 | 81,300 | 3,925 |
| 2024-02-01 | 3,920 | 3,940 | 3,900 | 3,925 | 87,700 | 3,925 |
| 2024-01-31 | 3,885 | 3,925 | 3,875 | 3,925 | 89,800 | 3,925 |
| 2024-01-30 | 3,895 | 3,905 | 3,875 | 3,880 | 83,000 | 3,880 |
| 2024-01-29 | 3,905 | 3,915 | 3,880 | 3,895 | 95,500 | 3,895 |
| 2024-01-26 | 3,900 | 3,905 | 3,875 | 3,880 | 76,700 | 3,880 |
| 2024-01-25 | 3,910 | 3,920 | 3,885 | 3,900 | 85,800 | 3,900 |
| 2024-01-24 | 3,940 | 3,970 | 3,880 | 3,895 | 121,200 | 3,895 |
| 2024-01-23 | 3,920 | 3,965 | 3,915 | 3,945 | 101,800 | 3,945 |
| 2024-01-22 | 3,925 | 3,935 | 3,920 | 3,920 | 61,000 | 3,920 |
| 2024-01-19 | 3,940 | 3,940 | 3,905 | 3,930 | 68,700 | 3,930 |
| 2024-01-18 | 3,915 | 3,945 | 3,915 | 3,925 | 51,700 | 3,925 |
| 2024-01-17 | 3,915 | 3,955 | 3,900 | 3,900 | 91,400 | 3,900 |
| 2024-01-16 | 3,935 | 3,980 | 3,890 | 3,900 | 101,400 | 3,900 |
| 2024-01-15 | 3,915 | 3,920 | 3,880 | 3,900 | 88,300 | 3,900 |
| 2024-01-12 | 3,990 | 4,150 | 3,870 | 3,885 | 301,400 | 3,885 |
| 2024-01-11 | 4,045 | 4,060 | 4,010 | 4,010 | 105,800 | 4,010 |
| 2024-01-10 | 4,020 | 4,055 | 4,020 | 4,030 | 93,300 | 4,030 |
| 2024-01-09 | 3,965 | 4,025 | 3,950 | 4,020 | 105,700 | 4,020 |
| 2024-01-05 | 3,970 | 3,970 | 3,925 | 3,930 | 66,900 | 3,930 |
| 2024-01-04 | 3,940 | 3,970 | 3,885 | 3,970 | 86,200 | 3,970 |
分割・併合履歴 ： [2003-08-26]1株→1.1株 [2000-02-24]1株→1.15株 [1997-02-25]1株→1.1株
