---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) |
|---|---|---|---|---|---|---|
| 2023/06/02 | 6,120.0 | 6,200.0 | 6,120.0 | 6,200.0 | 6,200.0 | 189,700 |
| 2023/06/01 | 6,100.0 | 6,150.0 | 6,080.0 | 6,120.0 | 6,120.0 | 137,100 |
| 2023/05/31 | 6,010.0 | 6,120.0 | 5,990.0 | 6,080.0 | 6,080.0 | 473,900 |
| 2023/05/30 | 6,200.0 | 6,200.0 | 6,050.0 | 6,090.0 | 6,090.0 | 278,100 |
| 2023/05/29 | 6,260.0 | 6,290.0 | 6,210.0 | 6,240.0 | 6,240.0 | 261,000 |
| 2023/05/26 | 6,410.0 | 6,410.0 | 6,240.0 | 6,260.0 | 6,260.0 | 436,500 |
| 2023/05/25 | 6,420.0 | 6,500.0 | 6,400.0 | 6,450.0 | 6,450.0 | 219,000 |
| 2023/05/24 | 6,500.0 | 6,500.0 | 6,430.0 | 6,460.0 | 6,460.0 | 260,000 |
| 2023/05/23 | 6,480.0 | 6,520.0 | 6,460.0 | 6,500.0 | 6,500.0 | 314,600 |
| 2023/05/22 | 6,400.0 | 6,500.0 | 6,390.0 | 6,500.0 | 6,500.0 | 260,900 |
| 2023/05/19 | 6,390.0 | 6,410.0 | 6,360.0 | 6,400.0 | 6,400.0 | 252,500 |
| 2023/05/18 | 6,460.0 | 6,460.0 | 6,360.0 | 6,400.0 | 6,400.0 | 251,800 |
| 2023/05/17 | 6,460.0 | 6,480.0 | 6,420.0 | 6,480.0 | 6,480.0 | 240,800 |
| 2023/05/16 | 6,350.0 | 6,440.0 | 6,330.0 | 6,440.0 | 6,440.0 | 180,100 |
| 2023/05/15 | 6,340.0 | 6,360.0 | 6,290.0 | 6,330.0 | 6,330.0 | 190,600 |
| 2023/05/12 | 6,270.0 | 6,320.0 | 6,240.0 | 6,310.0 | 6,310.0 | 331,900 |
| 2023/05/11 | 6,330.0 | 6,340.0 | 6,250.0 | 6,260.0 | 6,260.0 | 235,900 |
| 2023/05/10 | 6,310.0 | 6,310.0 | 6,230.0 | 6,250.0 | 6,250.0 | 268,600 |
| 2023/05/09 | 6,240.0 | 6,310.0 | 6,230.0 | 6,310.0 | 6,310.0 | 383,600 |
| 2023/05/08 | 6,180.0 | 6,250.0 | 6,170.0 | 6,210.0 | 6,210.0 | 234,200 |
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。
