---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) |
|---|---|---|---|---|---|---|
| 2016/01/19 | 9,260.0 | 9,300.0 | 9,070.0 | 9,140.0 | 9,140.0 | 466,200 |
| 2016/01/18 | 9,130.0 | 9,250.0 | 9,110.0 | 9,180.0 | 9,180.0 | 312,500 |
| 2016/01/15 | 9,290.0 | 9,490.0 | 9,240.0 | 9,300.0 | 9,300.0 | 574,900 |
| 2016/01/14 | 9,060.0 | 9,350.0 | 9,020.0 | 9,230.0 | 9,230.0 | 851,600 |
| 2016/01/13 | 9,390.0 | 9,560.0 | 9,270.0 | 9,540.0 | 9,540.0 | 404,100 |
| 2016/01/12 | 9,390.0 | 9,510.0 | 9,220.0 | 9,240.0 | 9,240.0 | 496,500 |
| 2016/01/08 | 9,630.0 | 9,710.0 | 9,470.0 | 9,480.0 | 9,480.0 | 693,900 |
| 2016/01/07 | 9,720.0 | 9,910.0 | 9,710.0 | 9,750.0 | 9,750.0 | 572,100 |
| 2016/01/06 | 9,880.0 | 9,990.0 | 9,770.0 | 9,870.0 | 9,870.0 | 422,900 |
| 2016/01/05 | 9,770.0 | 9,860.0 | 9,670.0 | 9,790.0 | 9,790.0 | 417,000 |
| 2016/01/04 | 9,850.0 | 9,940.0 | 9,690.0 | 9,760.0 | 9,760.0 | 497,700 |
| 2015/12/30 | 9,800.0 | 9,880.0 | 9,750.0 | 9,850.0 | 9,850.0 | 266,000 |
| 2015/12/29 | 9,620.0 | 9,780.0 | 9,620.0 | 9,780.0 | 9,780.0 | 344,200 |
| 2015/12/28 | 9,660.0 | 9,690.0 | 9,450.0 | 9,600.0 | 9,600.0 | 275,400 |
| 2015/12/25 | 9,670.0 | 9,800.0 | 9,600.0 | 9,640.0 | 9,640.0 | 255,100 |
| 2015/12/24 | 9,750.0 | 9,780.0 | 9,610.0 | 9,630.0 | 9,630.0 | 275,000 |
| 2015/12/22 | 9,800.0 | 9,800.0 | 9,620.0 | 9,660.0 | 9,660.0 | 460,200 |
| 2015/12/21 | 9,740.0 | 9,840.0 | 9,580.0 | 9,720.0 | 9,720.0 | 363,100 |
| 2015/12/18 | 9,800.0 | 9,910.0 | 9,680.0 | 9,680.0 | 9,680.0 | 408,700 |
| 2015/12/17 | 9,770.0 | 9,800.0 | 9,660.0 | 9,750.0 | 9,750.0 | 336,700 |
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。
