---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) |
|---|---|---|---|---|---|---|
| 2020/07/20 | 5,840.0 | 5,840.0 | 5,720.0 | 5,740.0 | 5,740.0 | 171,100 |
| 2020/07/17 | 5,860.0 | 5,870.0 | 5,780.0 | 5,800.0 | 5,800.0 | 224,500 |
| 2020/07/16 | 5,760.0 | 5,860.0 | 5,750.0 | 5,820.0 | 5,820.0 | 371,000 |
| 2020/07/15 | 5,700.0 | 5,780.0 | 5,670.0 | 5,760.0 | 5,760.0 | 250,400 |
| 2020/07/14 | 5,670.0 | 5,760.0 | 5,600.0 | 5,700.0 | 5,700.0 | 440,700 |
| 2020/07/13 | 5,470.0 | 5,730.0 | 5,430.0 | 5,710.0 | 5,710.0 | 576,300 |
| 2020/07/10 | 5,590.0 | 5,630.0 | 5,440.0 | 5,500.0 | 5,500.0 | 878,300 |
| 2020/07/09 | 5,780.0 | 5,900.0 | 5,710.0 | 5,790.0 | 5,790.0 | 1,917,600 |
| 2020/07/08 | 5,580.0 | 5,590.0 | 5,440.0 | 5,440.0 | 5,440.0 | 381,900 |
| 2020/07/07 | 5,500.0 | 5,580.0 | 5,440.0 | 5,570.0 | 5,570.0 | 407,200 |
| 2020/07/06 | 5,380.0 | 5,490.0 | 5,370.0 | 5,480.0 | 5,480.0 | 384,900 |
| 2020/07/03 | 5,390.0 | 5,410.0 | 5,240.0 | 5,320.0 | 5,320.0 | 280,700 |
| 2020/07/02 | 5,410.0 | 5,450.0 | 5,290.0 | 5,360.0 | 5,360.0 | 526,000 |
| 2020/07/01 | 5,430.0 | 5,430.0 | 5,260.0 | 5,280.0 | 5,280.0 | 457,400 |
| 2020/06/30 | 5,450.0 | 5,460.0 | 5,380.0 | 5,410.0 | 5,410.0 | 382,500 |
| 2020/06/29 | 5,460.0 | 5,500.0 | 5,400.0 | 5,460.0 | 5,460.0 | 348,700 |
| 2020/06/26 | 5,560.0 | 5,570.0 | 5,520.0 | 5,540.0 | 5,540.0 | 268,600 |
| 2020/06/25 | 5,620.0 | 5,620.0 | 5,490.0 | 5,530.0 | 5,530.0 | 426,700 |
| 2020/06/24 | 5,650.0 | 5,710.0 | 5,570.0 | 5,640.0 | 5,640.0 | 546,300 |
| 2020/06/23 | 5,890.0 | 5,890.0 | 5,740.0 | 5,750.0 | 5,750.0 | 355,600 |
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。
