---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) |
|---|---|---|---|---|---|---|
| 2020/01/23 | 6,340.0 | 6,440.0 | 6,290.0 | 6,420.0 | 6,420.0 | 288,300 |
| 2020/01/22 | 6,380.0 | 6,460.0 | 6,330.0 | 6,440.0 | 6,440.0 | 273,500 |
| 2020/01/21 | 6,350.0 | 6,360.0 | 6,310.0 | 6,330.0 | 6,330.0 | 115,700 |
| 2020/01/20 | 6,330.0 | 6,370.0 | 6,310.0 | 6,340.0 | 6,340.0 | 122,100 |
| 2020/01/17 | 6,450.0 | 6,460.0 | 6,310.0 | 6,350.0 | 6,350.0 | 235,100 |
| 2020/01/16 | 6,370.0 | 6,430.0 | 6,340.0 | 6,420.0 | 6,420.0 | 274,000 |
| 2020/01/15 | 6,290.0 | 6,350.0 | 6,270.0 | 6,350.0 | 6,350.0 | 292,400 |
| 2020/01/14 | 6,470.0 | 6,530.0 | 6,290.0 | 6,330.0 | 6,330.0 | 476,000 |
| 2020/01/10 | 6,350.0 | 6,490.0 | 6,350.0 | 6,480.0 | 6,480.0 | 458,200 |
| 2020/01/09 | 6,310.0 | 6,320.0 | 6,250.0 | 6,300.0 | 6,300.0 | 247,300 |
| 2020/01/08 | 6,210.0 | 6,270.0 | 6,180.0 | 6,230.0 | 6,230.0 | 218,900 |
| 2020/01/07 | 6,170.0 | 6,290.0 | 6,160.0 | 6,270.0 | 6,270.0 | 247,300 |
| 2020/01/06 | 6,150.0 | 6,180.0 | 6,100.0 | 6,140.0 | 6,140.0 | 219,000 |
| 2019/12/30 | 6,180.0 | 6,260.0 | 6,170.0 | 6,190.0 | 6,190.0 | 168,500 |
| 2019/12/27 | 6,270.0 | 6,290.0 | 6,230.0 | 6,230.0 | 6,230.0 | 93,700 |
| 2019/12/26 | 6,150.0 | 6,210.0 | 6,150.0 | 6,210.0 | 6,210.0 | 108,200 |
| 2019/12/25 | 6,290.0 | 6,290.0 | 6,190.0 | 6,190.0 | 6,190.0 | 102,100 |
| 2019/12/24 | 6,260.0 | 6,280.0 | 6,230.0 | 6,240.0 | 6,240.0 | 85,300 |
| 2019/12/23 | 6,240.0 | 6,260.0 | 6,220.0 | 6,260.0 | 6,260.0 | 124,900 |
| 2019/12/20 | 6,310.0 | 6,320.0 | 6,220.0 | 6,240.0 | 6,240.0 | 278,800 |
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。
