7,980円
ローソンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 10,345.0 | 10,355.0 | 10,340.0 | 10,340.0 | 10,340.0 | 1,117,800 |
| 2024/04/17 | 10,330.0 | 10,350.0 | 10,330.0 | 10,345.0 | 10,345.0 | 751,700 |
| 2024/04/16 | 10,330.0 | 10,335.0 | 10,330.0 | 10,330.0 | 10,330.0 | 459,700 |
| 2024/04/15 | 10,330.0 | 10,340.0 | 10,325.0 | 10,330.0 | 10,330.0 | 713,800 |
| 2024/04/12 | 10,330.0 | 10,335.0 | 10,325.0 | 10,325.0 | 10,325.0 | 1,278,400 |
| 2024/04/11 | 10,335.0 | 10,340.0 | 10,330.0 | 10,335.0 | 10,335.0 | 1,005,700 |
| 2024/04/10 | 10,335.0 | 10,340.0 | 10,335.0 | 10,335.0 | 10,335.0 | 541,500 |
| 2024/04/09 | 10,340.0 | 10,345.0 | 10,335.0 | 10,335.0 | 10,335.0 | 680,400 |
| 2024/04/08 | 10,335.0 | 10,340.0 | 10,335.0 | 10,340.0 | 10,340.0 | 348,000 |
| 2024/04/05 | 10,335.0 | 10,345.0 | 10,335.0 | 10,335.0 | 10,335.0 | 548,300 |
| 2024/04/04 | 10,340.0 | 10,345.0 | 10,335.0 | 10,340.0 | 10,340.0 | 508,500 |
| 2024/04/03 | 10,345.0 | 10,345.0 | 10,335.0 | 10,345.0 | 10,345.0 | 837,500 |
| 2024/04/02 | 10,340.0 | 10,350.0 | 10,335.0 | 10,350.0 | 10,350.0 | 513,900 |
| 2024/04/01 | 10,340.0 | 10,350.0 | 10,325.0 | 10,335.0 | 10,335.0 | 1,268,800 |
| 2024/03/29 | 10,340.0 | 10,350.0 | 10,330.0 | 10,335.0 | 10,335.0 | 876,000 |
| 2024/03/28 | 10,325.0 | 10,340.0 | 10,325.0 | 10,335.0 | 10,335.0 | 736,400 |
| 2024/03/27 | 10,320.0 | 10,325.0 | 10,305.0 | 10,305.0 | 10,305.0 | 662,900 |
| 2024/03/26 | 10,305.0 | 10,325.0 | 10,300.0 | 10,315.0 | 10,315.0 | 377,800 |
| 2024/03/25 | 10,320.0 | 10,325.0 | 10,295.0 | 10,305.0 | 10,305.0 | 399,400 |
| 2024/03/22 | 10,310.0 | 10,315.0 | 10,290.0 | 10,310.0 | 10,310.0 | 525,200 |
ローソンの取引履歴を振り返りませんか？
ローソンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
