---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) |
|---|---|---|---|---|---|---|
| 2021/08/16 | 5,660.0 | 5,690.0 | 5,620.0 | 5,640.0 | 5,640.0 | 302,800 |
| 2021/08/13 | 5,750.0 | 5,810.0 | 5,680.0 | 5,690.0 | 5,690.0 | 290,200 |
| 2021/08/12 | 5,700.0 | 5,790.0 | 5,680.0 | 5,750.0 | 5,750.0 | 377,000 |
| 2021/08/11 | 5,590.0 | 5,660.0 | 5,540.0 | 5,650.0 | 5,650.0 | 330,600 |
| 2021/08/10 | 5,510.0 | 5,580.0 | 5,490.0 | 5,490.0 | 5,490.0 | 212,300 |
| 2021/08/06 | 5,430.0 | 5,530.0 | 5,430.0 | 5,490.0 | 5,490.0 | 217,200 |
| 2021/08/05 | 5,470.0 | 5,500.0 | 5,450.0 | 5,490.0 | 5,490.0 | 196,200 |
| 2021/08/04 | 5,440.0 | 5,470.0 | 5,410.0 | 5,450.0 | 5,450.0 | 244,000 |
| 2021/08/03 | 5,500.0 | 5,530.0 | 5,470.0 | 5,500.0 | 5,500.0 | 196,900 |
| 2021/08/02 | 5,510.0 | 5,570.0 | 5,500.0 | 5,520.0 | 5,520.0 | 280,900 |
| 2021/07/30 | 5,500.0 | 5,530.0 | 5,440.0 | 5,490.0 | 5,490.0 | 323,100 |
| 2021/07/29 | 5,540.0 | 5,590.0 | 5,460.0 | 5,470.0 | 5,470.0 | 246,400 |
| 2021/07/28 | 5,530.0 | 5,590.0 | 5,510.0 | 5,560.0 | 5,560.0 | 284,500 |
| 2021/07/27 | 5,640.0 | 5,640.0 | 5,540.0 | 5,570.0 | 5,570.0 | 260,100 |
| 2021/07/26 | 5,580.0 | 5,620.0 | 5,540.0 | 5,620.0 | 5,620.0 | 318,300 |
| 2021/07/21 | 5,450.0 | 5,530.0 | 5,440.0 | 5,490.0 | 5,490.0 | 308,000 |
| 2021/07/20 | 5,430.0 | 5,480.0 | 5,390.0 | 5,470.0 | 5,470.0 | 298,800 |
| 2021/07/19 | 5,350.0 | 5,440.0 | 5,350.0 | 5,430.0 | 5,430.0 | 302,500 |
| 2021/07/16 | 5,310.0 | 5,400.0 | 5,310.0 | 5,380.0 | 5,380.0 | 223,300 |
| 2021/07/15 | 5,420.0 | 5,420.0 | 5,320.0 | 5,340.0 | 5,340.0 | 203,800 |
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。
