---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) |
|---|---|---|---|---|---|---|
| 2015/12/16 | 9,610.0 | 9,620.0 | 9,410.0 | 9,620.0 | 9,620.0 | 252,500 |
| 2015/12/15 | 9,510.0 | 9,660.0 | 9,400.0 | 9,410.0 | 9,410.0 | 348,800 |
| 2015/12/14 | 9,330.0 | 9,600.0 | 9,300.0 | 9,560.0 | 9,560.0 | 472,700 |
| 2015/12/11 | 9,420.0 | 9,570.0 | 9,410.0 | 9,480.0 | 9,480.0 | 459,700 |
| 2015/12/10 | 9,530.0 | 9,620.0 | 9,480.0 | 9,500.0 | 9,500.0 | 255,700 |
| 2015/12/09 | 9,720.0 | 9,790.0 | 9,560.0 | 9,590.0 | 9,590.0 | 303,000 |
| 2015/12/08 | 9,840.0 | 9,890.0 | 9,710.0 | 9,740.0 | 9,740.0 | 425,200 |
| 2015/12/07 | 9,590.0 | 9,840.0 | 9,560.0 | 9,760.0 | 9,760.0 | 532,500 |
| 2015/12/04 | 9,500.0 | 9,650.0 | 9,390.0 | 9,440.0 | 9,440.0 | 406,500 |
| 2015/12/03 | 9,540.0 | 9,570.0 | 9,500.0 | 9,560.0 | 9,560.0 | 293,900 |
| 2015/12/02 | 9,450.0 | 9,590.0 | 9,380.0 | 9,550.0 | 9,550.0 | 276,000 |
| 2015/12/01 | 9,440.0 | 9,490.0 | 9,400.0 | 9,490.0 | 9,490.0 | 308,700 |
| 2015/11/30 | 9,350.0 | 9,400.0 | 9,260.0 | 9,350.0 | 9,350.0 | 465,800 |
| 2015/11/27 | 9,510.0 | 9,530.0 | 9,360.0 | 9,430.0 | 9,430.0 | 280,600 |
| 2015/11/26 | 9,520.0 | 9,580.0 | 9,460.0 | 9,520.0 | 9,520.0 | 264,900 |
| 2015/11/25 | 9,550.0 | 9,580.0 | 9,480.0 | 9,510.0 | 9,510.0 | 262,200 |
| 2015/11/24 | 9,630.0 | 9,670.0 | 9,540.0 | 9,640.0 | 9,640.0 | 335,500 |
| 2015/11/20 | 9,590.0 | 9,630.0 | 9,520.0 | 9,580.0 | 9,580.0 | 306,000 |
| 2015/11/19 | 9,440.0 | 9,620.0 | 9,380.0 | 9,520.0 | 9,520.0 | 460,800 |
| 2015/11/18 | 9,440.0 | 9,500.0 | 9,290.0 | 9,350.0 | 9,350.0 | 337,200 |
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。
