---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) |
|---|---|---|---|---|---|---|
| 2021/10/13 | 5,300.0 | 5,380.0 | 5,280.0 | 5,350.0 | 5,350.0 | 277,400 |
| 2021/10/12 | 5,400.0 | 5,440.0 | 5,280.0 | 5,310.0 | 5,310.0 | 401,400 |
| 2021/10/11 | 5,390.0 | 5,440.0 | 5,360.0 | 5,400.0 | 5,400.0 | 302,000 |
| 2021/10/08 | 5,500.0 | 5,510.0 | 5,270.0 | 5,390.0 | 5,390.0 | 785,700 |
| 2021/10/07 | 5,450.0 | 5,500.0 | 5,410.0 | 5,420.0 | 5,420.0 | 342,500 |
| 2021/10/06 | 5,510.0 | 5,580.0 | 5,450.0 | 5,490.0 | 5,490.0 | 419,700 |
| 2021/10/05 | 5,400.0 | 5,510.0 | 5,400.0 | 5,480.0 | 5,480.0 | 374,700 |
| 2021/10/04 | 5,390.0 | 5,480.0 | 5,370.0 | 5,430.0 | 5,430.0 | 288,700 |
| 2021/10/01 | 5,490.0 | 5,510.0 | 5,370.0 | 5,390.0 | 5,390.0 | 323,100 |
| 2021/09/30 | 5,490.0 | 5,540.0 | 5,470.0 | 5,480.0 | 5,480.0 | 354,100 |
| 2021/09/29 | 5,630.0 | 5,630.0 | 5,450.0 | 5,530.0 | 5,530.0 | 489,300 |
| 2021/09/28 | 5,680.0 | 5,680.0 | 5,560.0 | 5,630.0 | 5,630.0 | 352,300 |
| 2021/09/27 | 5,750.0 | 5,820.0 | 5,710.0 | 5,720.0 | 5,720.0 | 337,400 |
| 2021/09/24 | 5,690.0 | 5,710.0 | 5,610.0 | 5,690.0 | 5,690.0 | 498,500 |
| 2021/09/22 | 5,700.0 | 5,770.0 | 5,680.0 | 5,720.0 | 5,720.0 | 208,100 |
| 2021/09/21 | 5,790.0 | 5,790.0 | 5,690.0 | 5,730.0 | 5,730.0 | 264,000 |
| 2021/09/17 | 5,840.0 | 5,840.0 | 5,790.0 | 5,820.0 | 5,820.0 | 337,500 |
| 2021/09/16 | 5,740.0 | 5,840.0 | 5,720.0 | 5,840.0 | 5,840.0 | 260,100 |
| 2021/09/15 | 5,770.0 | 5,800.0 | 5,710.0 | 5,790.0 | 5,790.0 | 254,600 |
| 2021/09/14 | 5,760.0 | 5,810.0 | 5,750.0 | 5,780.0 | 5,780.0 | 302,400 |
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。
