KabuInsight

コーナン商事

7516
プライム/小売業/KOHNAN SHOJI CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,135.04,215.04,135.04,190.0+55.0+1.33%142,200
2026-03-124,205.04,210.04,105.04,135.0-140.0-3.27%140,300
2026-03-114,245.04,300.04,245.04,275.0+50.0+1.18%79,800
2026-03-104,200.04,245.04,175.04,225.0+50.0+1.20%128,900
2026-03-094,100.04,195.04,025.04,175.0-10.0-0.24%126,500
2026-03-064,150.04,215.04,130.04,185.0+35.0+0.84%95,700
2026-03-054,140.04,185.04,105.04,150.0+45.0+1.10%103,400
2026-03-044,110.04,130.04,005.04,105.0-70.0-1.68%135,600
2026-03-034,300.04,300.04,130.04,175.0-140.0-3.24%217,700
2026-03-024,260.04,365.04,255.04,315.0-10.0-0.23%209,700
2026-02-274,215.04,350.04,195.04,325.0+125.0+2.98%229,500
2026-02-264,215.04,245.04,155.04,200.0-95.0-2.21%443,200
2026-02-254,305.04,305.04,240.04,295.0+40.0+0.94%486,400
2026-02-244,210.04,280.04,190.04,255.0+65.0+1.55%226,000
2026-02-204,250.04,250.04,170.04,190.0-90.0-2.10%235,300
2026-02-194,230.04,315.04,215.04,280.0+75.0+1.78%275,300
2026-02-184,160.04,215.04,155.04,205.0+70.0+1.69%192,400
2026-02-174,105.04,150.04,095.04,135.0+30.0+0.73%227,200
2026-02-164,105.04,105.04,065.04,105.0+25.0+0.61%201,000
2026-02-134,080.04,100.04,050.04,080.0+15.0+0.37%325,500
2026-02-124,015.04,085.04,015.04,065.0+60.0+1.50%455,000
2026-02-103,970.04,040.03,970.04,005.0+25.0+0.63%139,700
2026-02-094,025.04,025.03,970.03,980.00.00.00%221,900
2026-02-063,980.03,980.03,945.03,980.0+30.0+0.76%116,800
2026-02-053,990.03,995.03,930.03,950.0+25.0+0.64%139,000
2026-02-043,885.03,925.03,880.03,925.0+50.0+1.29%93,000
2026-02-033,890.03,895.03,870.03,875.0+5.0+0.13%61,600
2026-02-023,905.03,905.03,870.03,870.0-20.0-0.51%86,600
2026-01-303,895.03,895.03,860.03,890.0+25.0+0.65%61,700
2026-01-293,845.03,865.03,805.03,865.00.00.00%85,900
2026-01-283,860.03,870.03,825.03,865.0-25.0-0.64%123,800
2026-01-273,900.03,910.03,870.03,890.0-15.0-0.38%86,700
2026-01-263,900.03,920.03,885.03,905.0-5.0-0.13%81,100
2026-01-233,910.03,925.03,905.03,910.00.00.00%47,700
2026-01-223,890.03,930.03,890.03,910.0+30.0+0.77%69,700
2026-01-213,940.03,945.03,880.03,880.0-85.0-2.14%125,300
2026-01-203,915.03,970.03,905.03,965.0+55.0+1.41%71,200
2026-01-193,905.03,930.03,900.03,910.0+5.0+0.13%82,000
2026-01-163,935.03,940.03,905.03,905.0-20.0-0.51%72,300
2026-01-153,890.03,935.03,885.03,925.0+40.0+1.03%78,600
2026-01-143,890.03,910.03,870.03,885.0-5.0-0.13%114,900
2026-01-133,955.03,985.03,885.03,890.0-110.0-2.75%241,700
2026-01-094,025.04,055.03,985.04,000.0-10.0-0.25%81,700
2026-01-084,035.04,055.04,010.04,010.0-25.0-0.62%35,800
2026-01-074,015.04,055.04,000.04,035.0+10.0+0.25%54,700
2026-01-063,990.04,040.03,985.04,025.0+40.0+1.00%82,600
2026-01-054,015.04,035.03,985.03,985.0-30.0-0.75%74,900
2025-12-304,030.04,045.04,015.04,015.0-15.0-0.37%39,600
2025-12-294,035.04,045.04,005.04,030.0+5.0+0.12%59,700
2025-12-264,030.04,035.04,015.04,025.0-10.0-0.25%29,600
2025-12-254,045.04,045.04,010.04,035.00.00.00%38,600
2025-12-244,025.04,045.04,010.04,035.0-5.0-0.12%30,700
2025-12-234,000.04,050.04,000.04,040.0+25.0+0.62%46,000
2025-12-224,015.04,020.03,980.04,015.00.00.00%65,800
2025-12-193,995.04,020.03,995.04,015.0+5.0+0.12%70,800
2025-12-184,000.04,020.03,985.04,010.0+40.0+1.01%49,700
2025-12-173,985.03,985.03,960.03,970.0-20.0-0.50%22,400
2025-12-164,000.04,010.03,985.03,990.0-5.0-0.13%37,400
2025-12-153,960.04,000.03,950.03,995.0+55.0+1.40%60,600
2025-12-123,945.03,960.03,930.03,940.0+5.0+0.13%53,500
2025-12-113,970.03,975.03,925.03,935.0-5.0-0.13%46,200
2025-12-103,940.03,970.03,920.03,940.0+15.0+0.38%58,400
2025-12-093,895.03,925.03,895.03,925.0+30.0+0.77%40,500
2025-12-083,870.03,895.03,855.03,895.0+30.0+0.78%50,000
2025-12-053,900.03,900.03,855.03,865.0-45.0-1.15%78,700
2025-12-043,885.03,920.03,865.03,910.0+45.0+1.16%42,100
2025-12-033,880.03,880.03,845.03,865.0-20.0-0.51%60,600
2025-12-023,910.03,910.03,875.03,885.0-25.0-0.64%43,500
2025-12-013,970.03,970.03,900.03,910.0-65.0-1.64%71,900
2025-11-283,955.03,975.03,945.03,975.0+25.0+0.63%57,100
2025-11-273,915.03,950.03,915.03,950.0+20.0+0.51%47,600
2025-11-263,915.03,930.03,905.03,930.0+20.0+0.51%59,200
2025-11-253,930.03,935.03,880.03,910.0+15.0+0.39%72,200
2025-11-213,820.03,895.03,815.03,895.0+100.0+2.64%77,600
2025-11-203,780.03,820.03,770.03,795.0+30.0+0.80%42,000
2025-11-193,780.03,820.03,765.03,765.0-25.0-0.66%40,600
2025-11-183,770.03,800.03,765.03,790.0+40.0+1.07%48,600
2025-11-173,780.03,780.03,740.03,750.0-30.0-0.79%55,400
2025-11-143,795.03,810.03,780.03,780.0-20.0-0.53%40,300
2025-11-133,835.03,845.03,800.03,800.0-15.0-0.39%48,100
2025-11-123,835.03,840.03,810.03,815.00.00.00%67,100
2025-11-113,790.03,815.03,765.03,815.0+20.0+0.53%39,400
2025-11-103,800.03,805.03,765.03,795.0+25.0+0.66%33,200
2025-11-073,730.03,775.03,725.03,770.0+50.0+1.34%35,100
2025-11-063,725.03,750.03,720.03,720.0-20.0-0.53%37,000
2025-11-053,770.03,790.03,730.03,740.0-20.0-0.53%51,100
2025-11-043,720.03,765.03,705.03,760.0+25.0+0.67%58,400
2025-10-313,730.03,755.03,720.03,735.0+5.0+0.13%55,400
2025-10-303,740.03,760.03,725.03,730.0-25.0-0.67%95,400
2025-10-293,810.03,810.03,755.03,755.0-65.0-1.70%92,500
2025-10-283,900.03,910.03,815.03,820.0-85.0-2.18%85,100
2025-10-273,915.03,935.03,905.03,905.0-10.0-0.26%50,200
2025-10-243,950.03,955.03,910.03,915.0-35.0-0.89%38,900
2025-10-233,895.03,955.03,895.03,950.0+60.0+1.54%72,500
2025-10-223,895.03,910.03,885.03,890.0+5.0+0.13%49,600
2025-10-213,865.03,915.03,865.03,885.00.00.00%49,400
2025-10-203,910.03,910.03,870.03,885.0+30.0+0.78%33,200
2025-10-173,870.03,895.03,850.03,855.0-25.0-0.64%49,300
2025-10-163,890.03,920.03,875.03,880.0-10.0-0.26%45,800
2025-10-153,900.03,930.03,885.03,890.0+35.0+0.91%55,000
2025-10-143,845.03,870.03,800.03,855.0-5.0-0.13%96,100
2025-10-103,895.03,895.03,790.03,860.0-95.0-2.40%197,600
2025-10-093,980.03,985.03,950.03,955.0-35.0-0.88%94,400
2025-10-084,035.04,075.03,990.03,990.0-45.0-1.12%103,100
2025-10-074,025.04,060.04,025.04,035.0-15.0-0.37%69,000
2025-10-064,070.04,080.04,040.04,050.0+35.0+0.87%77,900
2025-10-034,015.04,045.04,000.04,015.00.00.00%55,800
2025-10-024,035.04,055.03,980.04,015.0-25.0-0.62%84,700
2025-10-014,200.04,200.03,970.04,040.0-175.0-4.15%138,500
2025-09-304,210.04,250.04,200.04,215.0+5.0+0.12%76,100
2025-09-294,215.04,230.04,180.04,210.0-5.0-0.12%71,500
2025-09-264,165.04,215.04,165.04,215.0+50.0+1.20%128,600
2025-09-254,170.04,175.04,155.04,165.00.00.00%85,400
2025-09-244,125.04,175.04,110.04,165.0+55.0+1.34%62,900
2025-09-224,120.04,135.04,105.04,110.0-10.0-0.24%39,300
2025-09-194,130.04,150.04,105.04,120.0-5.0-0.12%77,400
2025-09-184,150.04,150.04,105.04,125.0+20.0+0.49%67,000
2025-09-174,105.04,125.04,090.04,105.0-30.0-0.73%48,000
2025-09-164,105.04,150.04,090.04,135.0+35.0+0.85%66,200
2025-09-124,110.04,145.04,095.04,100.0——93,100

直近120営業日分を表示