---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) |
|---|---|---|---|---|---|---|
| 2016/02/17 | 9,260.0 | 9,290.0 | 9,080.0 | 9,210.0 | 9,210.0 | 534,500 |
| 2016/02/16 | 9,450.0 | 9,510.0 | 9,340.0 | 9,350.0 | 9,350.0 | 454,600 |
| 2016/02/15 | 9,230.0 | 9,540.0 | 9,200.0 | 9,480.0 | 9,480.0 | 643,100 |
| 2016/02/12 | 9,200.0 | 9,400.0 | 8,960.0 | 9,020.0 | 9,020.0 | 859,700 |
| 2016/02/10 | 9,780.0 | 9,810.0 | 9,340.0 | 9,500.0 | 9,500.0 | 739,500 |
| 2016/02/09 | 9,640.0 | 9,870.0 | 9,600.0 | 9,770.0 | 9,770.0 | 712,500 |
| 2016/02/08 | 9,670.0 | 10,060.0 | 9,640.0 | 9,940.0 | 9,940.0 | 975,300 |
| 2016/02/05 | 9,580.0 | 9,720.0 | 9,490.0 | 9,600.0 | 9,600.0 | 549,000 |
| 2016/02/04 | 9,990.0 | 10,030.0 | 9,650.0 | 9,670.0 | 9,670.0 | 1,111,400 |
| 2016/02/03 | 9,930.0 | 10,280.0 | 9,910.0 | 10,180.0 | 10,180.0 | 1,052,500 |
| 2016/02/02 | 9,630.0 | 10,050.0 | 9,570.0 | 9,980.0 | 9,980.0 | 683,300 |
| 2016/02/01 | 9,800.0 | 9,800.0 | 9,620.0 | 9,710.0 | 9,710.0 | 392,600 |
| 2016/01/29 | 9,260.0 | 9,470.0 | 9,170.0 | 9,440.0 | 9,440.0 | 650,200 |
| 2016/01/28 | 9,090.0 | 9,240.0 | 9,070.0 | 9,150.0 | 9,150.0 | 280,400 |
| 2016/01/27 | 9,110.0 | 9,120.0 | 8,990.0 | 9,090.0 | 9,090.0 | 414,300 |
| 2016/01/26 | 9,040.0 | 9,100.0 | 8,960.0 | 8,960.0 | 8,960.0 | 375,600 |
| 2016/01/25 | 8,980.0 | 9,130.0 | 8,890.0 | 9,060.0 | 9,060.0 | 536,900 |
| 2016/01/22 | 8,800.0 | 8,890.0 | 8,630.0 | 8,870.0 | 8,870.0 | 751,100 |
| 2016/01/21 | 8,840.0 | 8,890.0 | 8,530.0 | 8,540.0 | 8,540.0 | 657,800 |
| 2016/01/20 | 9,110.0 | 9,140.0 | 8,880.0 | 8,880.0 | 8,880.0 | 394,200 |
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。
