---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) |
|---|---|---|---|---|---|---|
| 2016/04/14 | 8,590.0 | 8,840.0 | 8,590.0 | 8,790.0 | 8,790.0 | 988,600 |
| 2016/04/13 | 9,000.0 | 9,160.0 | 8,970.0 | 9,100.0 | 9,100.0 | 449,900 |
| 2016/04/12 | 9,030.0 | 9,120.0 | 8,960.0 | 9,010.0 | 9,010.0 | 300,900 |
| 2016/04/11 | 9,040.0 | 9,130.0 | 8,950.0 | 9,070.0 | 9,070.0 | 297,900 |
| 2016/04/08 | 8,940.0 | 9,230.0 | 8,890.0 | 9,150.0 | 9,150.0 | 506,500 |
| 2016/04/07 | 9,020.0 | 9,070.0 | 8,850.0 | 9,010.0 | 9,010.0 | 523,500 |
| 2016/04/06 | 9,170.0 | 9,180.0 | 9,010.0 | 9,110.0 | 9,110.0 | 299,500 |
| 2016/04/05 | 9,250.0 | 9,380.0 | 9,090.0 | 9,150.0 | 9,150.0 | 322,200 |
| 2016/04/04 | 9,220.0 | 9,390.0 | 9,200.0 | 9,290.0 | 9,290.0 | 344,600 |
| 2016/04/01 | 9,400.0 | 9,450.0 | 9,190.0 | 9,240.0 | 9,240.0 | 419,600 |
| 2016/03/31 | 9,630.0 | 9,650.0 | 9,410.0 | 9,420.0 | 9,420.0 | 459,500 |
| 2016/03/30 | 9,550.0 | 9,740.0 | 9,540.0 | 9,600.0 | 9,600.0 | 368,100 |
| 2016/03/29 | 9,640.0 | 9,650.0 | 9,540.0 | 9,650.0 | 9,650.0 | 430,900 |
| 2016/03/28 | 9,500.0 | 9,690.0 | 9,490.0 | 9,690.0 | 9,690.0 | 403,200 |
| 2016/03/25 | 9,650.0 | 9,700.0 | 9,380.0 | 9,450.0 | 9,450.0 | 576,400 |
| 2016/03/24 | 9,630.0 | 9,770.0 | 9,550.0 | 9,730.0 | 9,730.0 | 557,300 |
| 2016/03/23 | 9,460.0 | 9,580.0 | 9,460.0 | 9,500.0 | 9,500.0 | 364,200 |
| 2016/03/22 | 9,500.0 | 9,540.0 | 9,340.0 | 9,460.0 | 9,460.0 | 357,000 |
| 2016/03/18 | 9,470.0 | 9,480.0 | 9,280.0 | 9,400.0 | 9,400.0 | 387,800 |
| 2016/03/17 | 9,380.0 | 9,500.0 | 9,330.0 | 9,480.0 | 9,480.0 | 406,500 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
