7516 コーナン商事(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-17 | 3,755 | 3,780 | 3,755 | 3,770 | 54,100 | 3,770 |
| 2025-07-16 | 3,785 | 3,805 | 3,760 | 3,770 | 72,500 | 3,770 |
| 2025-07-15 | 3,820 | 3,840 | 3,780 | 3,785 | 82,100 | 3,785 |
| 2025-07-14 | 3,840 | 3,850 | 3,790 | 3,825 | 83,000 | 3,825 |
| 2025-07-11 | 3,880 | 3,925 | 3,790 | 3,855 | 298,000 | 3,855 |
| 2025-07-10 | 3,990 | 3,995 | 3,960 | 3,960 | 148,300 | 3,960 |
| 2025-07-09 | 3,955 | 4,005 | 3,955 | 3,980 | 173,800 | 3,980 |
| 2025-07-08 | 3,940 | 3,960 | 3,905 | 3,935 | 107,200 | 3,935 |
| 2025-07-07 | 3,900 | 3,970 | 3,890 | 3,930 | 121,000 | 3,930 |
| 2025-07-04 | 3,890 | 3,905 | 3,880 | 3,885 | 61,100 | 3,885 |
| 2025-07-03 | 3,915 | 3,915 | 3,860 | 3,865 | 77,500 | 3,865 |
| 2025-07-02 | 3,865 | 3,895 | 3,865 | 3,895 | 63,100 | 3,895 |
| 2025-07-01 | 3,890 | 3,900 | 3,850 | 3,865 | 76,500 | 3,865 |
| 2025-06-30 | 3,890 | 3,920 | 3,890 | 3,900 | 71,000 | 3,900 |
| 2025-06-27 | 3,860 | 3,890 | 3,860 | 3,885 | 94,300 | 3,885 |
| 2025-06-26 | 3,790 | 3,850 | 3,790 | 3,850 | 106,500 | 3,850 |
| 2025-06-25 | 3,780 | 3,780 | 3,755 | 3,775 | 49,700 | 3,775 |
| 2025-06-24 | 3,800 | 3,800 | 3,760 | 3,790 | 48,700 | 3,790 |
| 2025-06-23 | 3,775 | 3,800 | 3,760 | 3,785 | 71,400 | 3,785 |
| 2025-06-20 | 3,745 | 3,780 | 3,735 | 3,775 | 203,000 | 3,775 |
| 2025-06-19 | 3,730 | 3,750 | 3,725 | 3,745 | 39,600 | 3,745 |
| 2025-06-18 | 3,710 | 3,740 | 3,700 | 3,730 | 37,100 | 3,730 |
| 2025-06-17 | 3,700 | 3,720 | 3,700 | 3,705 | 28,700 | 3,705 |
| 2025-06-16 | 3,720 | 3,735 | 3,700 | 3,700 | 39,000 | 3,700 |
| 2025-06-13 | 3,720 | 3,735 | 3,710 | 3,720 | 46,900 | 3,720 |
| 2025-06-12 | 3,740 | 3,745 | 3,700 | 3,720 | 74,600 | 3,720 |
| 2025-06-11 | 3,705 | 3,755 | 3,705 | 3,755 | 54,700 | 3,755 |
| 2025-06-10 | 3,735 | 3,765 | 3,700 | 3,700 | 78,500 | 3,700 |
| 2025-06-09 | 3,700 | 3,725 | 3,680 | 3,720 | 60,900 | 3,720 |
| 2025-06-06 | 3,670 | 3,725 | 3,670 | 3,700 | 53,200 | 3,700 |
| 2025-06-05 | 3,670 | 3,695 | 3,665 | 3,670 | 64,700 | 3,670 |
| 2025-06-04 | 3,700 | 3,720 | 3,670 | 3,690 | 70,200 | 3,690 |
| 2025-06-03 | 3,710 | 3,725 | 3,695 | 3,710 | 74,200 | 3,710 |
| 2025-06-02 | 3,715 | 3,730 | 3,705 | 3,715 | 42,900 | 3,715 |
| 2025-05-30 | 3,705 | 3,735 | 3,695 | 3,715 | 49,000 | 3,715 |
| 2025-05-29 | 3,730 | 3,750 | 3,705 | 3,725 | 48,500 | 3,725 |
| 2025-05-28 | 3,735 | 3,745 | 3,720 | 3,730 | 36,600 | 3,730 |
| 2025-05-27 | 3,730 | 3,740 | 3,720 | 3,735 | 29,000 | 3,735 |
| 2025-05-26 | 3,740 | 3,750 | 3,705 | 3,720 | 45,500 | 3,720 |
| 2025-05-23 | 3,725 | 3,760 | 3,725 | 3,755 | 46,600 | 3,755 |
| 2025-05-22 | 3,700 | 3,740 | 3,695 | 3,720 | 41,700 | 3,720 |
| 2025-05-21 | 3,745 | 3,770 | 3,730 | 3,730 | 57,200 | 3,730 |
| 2025-05-20 | 3,805 | 3,805 | 3,725 | 3,735 | 67,000 | 3,735 |
| 2025-05-19 | 3,755 | 3,780 | 3,745 | 3,780 | 65,200 | 3,780 |
| 2025-05-16 | 3,780 | 3,805 | 3,760 | 3,800 | 39,600 | 3,800 |
| 2025-05-15 | 3,785 | 3,800 | 3,765 | 3,780 | 36,700 | 3,780 |
| 2025-05-14 | 3,815 | 3,815 | 3,755 | 3,805 | 53,400 | 3,805 |
| 2025-05-13 | 3,845 | 3,855 | 3,805 | 3,825 | 55,600 | 3,825 |
| 2025-05-12 | 3,815 | 3,850 | 3,790 | 3,835 | 75,700 | 3,835 |
| 2025-05-09 | 3,785 | 3,815 | 3,775 | 3,800 | 58,300 | 3,800 |
| 2025-05-08 | 3,755 | 3,800 | 3,720 | 3,800 | 82,700 | 3,800 |
| 2025-05-07 | 3,680 | 3,765 | 3,665 | 3,760 | 103,100 | 3,760 |
| 2025-05-02 | 3,675 | 3,710 | 3,635 | 3,680 | 103,100 | 3,680 |
| 2025-05-01 | 3,755 | 3,760 | 3,700 | 3,705 | 61,600 | 3,705 |
| 2025-04-30 | 3,775 | 3,775 | 3,725 | 3,755 | 54,500 | 3,755 |
| 2025-04-28 | 3,720 | 3,775 | 3,720 | 3,775 | 51,500 | 3,775 |
| 2025-04-25 | 3,770 | 3,780 | 3,730 | 3,730 | 79,800 | 3,730 |
| 2025-04-24 | 3,810 | 3,810 | 3,750 | 3,770 | 57,800 | 3,770 |
| 2025-04-23 | 3,850 | 3,875 | 3,805 | 3,820 | 118,800 | 3,820 |
| 2025-04-22 | 3,710 | 3,810 | 3,710 | 3,810 | 123,600 | 3,810 |
| 2025-04-21 | 3,690 | 3,735 | 3,690 | 3,720 | 54,300 | 3,720 |
| 2025-04-18 | 3,645 | 3,705 | 3,645 | 3,695 | 62,900 | 3,695 |
| 2025-04-17 | 3,655 | 3,685 | 3,615 | 3,625 | 62,800 | 3,625 |
| 2025-04-16 | 3,640 | 3,705 | 3,640 | 3,665 | 53,300 | 3,665 |
| 2025-04-15 | 3,700 | 3,715 | 3,635 | 3,635 | 80,000 | 3,635 |
| 2025-04-14 | 3,825 | 3,825 | 3,660 | 3,660 | 172,100 | 3,660 |
| 2025-04-11 | 3,640 | 3,665 | 3,555 | 3,650 | 100,300 | 3,650 |
| 2025-04-10 | 3,615 | 3,670 | 3,585 | 3,645 | 88,800 | 3,645 |
| 2025-04-09 | 3,495 | 3,515 | 3,440 | 3,480 | 102,600 | 3,480 |
| 2025-04-08 | 3,505 | 3,560 | 3,470 | 3,555 | 86,400 | 3,555 |
| 2025-04-07 | 3,360 | 3,455 | 3,275 | 3,425 | 149,200 | 3,425 |
| 2025-04-04 | 3,600 | 3,620 | 3,530 | 3,570 | 155,400 | 3,570 |
| 2025-04-03 | 3,595 | 3,660 | 3,595 | 3,660 | 77,900 | 3,660 |
| 2025-04-02 | 3,735 | 3,755 | 3,670 | 3,685 | 63,900 | 3,685 |
| 2025-04-01 | 3,775 | 3,785 | 3,720 | 3,725 | 54,200 | 3,725 |
| 2025-03-31 | 3,790 | 3,805 | 3,735 | 3,740 | 123,300 | 3,740 |
| 2025-03-28 | 3,815 | 3,830 | 3,805 | 3,825 | 65,200 | 3,825 |
| 2025-03-27 | 3,785 | 3,840 | 3,775 | 3,825 | 107,000 | 3,825 |
| 2025-03-26 | 3,790 | 3,790 | 3,750 | 3,775 | 73,600 | 3,775 |
| 2025-03-25 | 3,755 | 3,790 | 3,740 | 3,790 | 74,200 | 3,790 |
| 2025-03-24 | 3,715 | 3,730 | 3,685 | 3,730 | 69,300 | 3,730 |
| 2025-03-21 | 3,695 | 3,735 | 3,675 | 3,720 | 64,000 | 3,720 |
| 2025-03-19 | 3,690 | 3,715 | 3,690 | 3,695 | 45,900 | 3,695 |
| 2025-03-18 | 3,685 | 3,710 | 3,685 | 3,705 | 69,000 | 3,705 |
| 2025-03-17 | 3,640 | 3,680 | 3,640 | 3,680 | 53,200 | 3,680 |
| 2025-03-14 | 3,650 | 3,655 | 3,620 | 3,645 | 59,800 | 3,645 |
| 2025-03-13 | 3,625 | 3,665 | 3,590 | 3,665 | 85,500 | 3,665 |
| 2025-03-12 | 3,605 | 3,660 | 3,600 | 3,635 | 90,900 | 3,635 |
| 2025-03-11 | 3,660 | 3,660 | 3,565 | 3,600 | 114,000 | 3,600 |
| 2025-03-10 | 3,690 | 3,705 | 3,660 | 3,690 | 87,000 | 3,690 |
| 2025-03-07 | 3,655 | 3,695 | 3,640 | 3,680 | 90,000 | 3,680 |
| 2025-03-06 | 3,655 | 3,700 | 3,650 | 3,660 | 104,000 | 3,660 |
| 2025-03-05 | 3,635 | 3,635 | 3,605 | 3,625 | 55,500 | 3,625 |
| 2025-03-04 | 3,620 | 3,635 | 3,585 | 3,595 | 98,000 | 3,595 |
| 2025-03-03 | 3,625 | 3,645 | 3,600 | 3,615 | 83,100 | 3,615 |
| 2025-02-28 | 3,640 | 3,670 | 3,595 | 3,605 | 210,200 | 3,605 |
| 2025-02-27 | 3,545 | 3,645 | 3,535 | 3,615 | 493,200 | 3,615 |
| 2025-02-26 | 3,585 | 3,620 | 3,585 | 3,600 | 424,700 | 3,600 |
| 2025-02-25 | 3,580 | 3,610 | 3,580 | 3,585 | 336,000 | 3,585 |
| 2025-02-21 | 3,570 | 3,610 | 3,560 | 3,585 | 291,800 | 3,585 |
| 2025-02-20 | 3,565 | 3,600 | 3,560 | 3,580 | 442,800 | 3,580 |
| 2025-02-19 | 3,585 | 3,625 | 3,585 | 3,595 | 174,300 | 3,595 |
| 2025-02-18 | 3,610 | 3,620 | 3,590 | 3,605 | 122,300 | 3,605 |
| 2025-02-17 | 3,645 | 3,660 | 3,615 | 3,615 | 205,900 | 3,615 |
| 2025-02-14 | 3,600 | 3,635 | 3,600 | 3,630 | 263,800 | 3,630 |
| 2025-02-13 | 3,580 | 3,615 | 3,565 | 3,595 | 245,900 | 3,595 |
| 2025-02-12 | 3,545 | 3,580 | 3,535 | 3,560 | 197,600 | 3,560 |
| 2025-02-10 | 3,510 | 3,540 | 3,510 | 3,530 | 159,000 | 3,530 |
| 2025-02-07 | 3,570 | 3,570 | 3,535 | 3,535 | 131,300 | 3,535 |
| 2025-02-06 | 3,545 | 3,585 | 3,545 | 3,570 | 121,700 | 3,570 |
| 2025-02-05 | 3,540 | 3,545 | 3,505 | 3,505 | 147,000 | 3,505 |
| 2025-02-04 | 3,560 | 3,590 | 3,530 | 3,535 | 119,500 | 3,535 |
| 2025-02-03 | 3,600 | 3,600 | 3,540 | 3,540 | 130,400 | 3,540 |
| 2025-01-31 | 3,620 | 3,625 | 3,600 | 3,615 | 92,000 | 3,615 |
| 2025-01-30 | 3,555 | 3,625 | 3,555 | 3,620 | 87,000 | 3,620 |
| 2025-01-29 | 3,580 | 3,585 | 3,565 | 3,580 | 42,600 | 3,580 |
| 2025-01-28 | 3,555 | 3,590 | 3,555 | 3,575 | 74,100 | 3,575 |
| 2025-01-27 | 3,520 | 3,550 | 3,515 | 3,550 | 71,500 | 3,550 |
| 2025-01-24 | 3,525 | 3,540 | 3,495 | 3,495 | 52,600 | 3,495 |
| 2025-01-23 | 3,510 | 3,525 | 3,495 | 3,515 | 37,200 | 3,515 |
| 2025-01-22 | 3,535 | 3,550 | 3,515 | 3,525 | 56,600 | 3,525 |
| 2025-01-21 | 3,540 | 3,540 | 3,515 | 3,540 | 38,000 | 3,540 |
| 2025-01-20 | 3,470 | 3,515 | 3,465 | 3,510 | 59,000 | 3,510 |
| 2025-01-17 | 3,500 | 3,510 | 3,470 | 3,485 | 61,500 | 3,485 |
| 2025-01-16 | 3,525 | 3,560 | 3,500 | 3,500 | 77,200 | 3,500 |
| 2025-01-15 | 3,470 | 3,515 | 3,465 | 3,500 | 88,200 | 3,500 |
| 2025-01-14 | 3,570 | 3,570 | 3,430 | 3,465 | 227,200 | 3,465 |
| 2025-01-10 | 3,570 | 3,595 | 3,565 | 3,590 | 56,600 | 3,590 |
| 2025-01-09 | 3,575 | 3,595 | 3,565 | 3,565 | 57,600 | 3,565 |
| 2025-01-08 | 3,590 | 3,600 | 3,575 | 3,580 | 46,600 | 3,580 |
| 2025-01-07 | 3,600 | 3,615 | 3,575 | 3,600 | 59,000 | 3,600 |
| 2025-01-06 | 3,625 | 3,625 | 3,575 | 3,585 | 76,400 | 3,585 |
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