---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) |
|---|---|---|---|---|---|---|
| 2020/06/22 | 5,900.0 | 5,920.0 | 5,850.0 | 5,850.0 | 5,850.0 | 178,400 |
| 2020/06/19 | 5,790.0 | 5,880.0 | 5,770.0 | 5,860.0 | 5,860.0 | 418,000 |
| 2020/06/18 | 5,870.0 | 5,880.0 | 5,770.0 | 5,810.0 | 5,810.0 | 447,200 |
| 2020/06/17 | 5,960.0 | 6,060.0 | 5,870.0 | 5,930.0 | 5,930.0 | 423,300 |
| 2020/06/16 | 5,750.0 | 5,900.0 | 5,740.0 | 5,860.0 | 5,860.0 | 466,400 |
| 2020/06/15 | 5,790.0 | 5,920.0 | 5,790.0 | 5,850.0 | 5,850.0 | 351,400 |
| 2020/06/12 | 5,970.0 | 5,970.0 | 5,810.0 | 5,830.0 | 5,830.0 | 525,200 |
| 2020/06/11 | 5,900.0 | 5,940.0 | 5,880.0 | 5,920.0 | 5,920.0 | 340,900 |
| 2020/06/10 | 5,980.0 | 6,050.0 | 5,940.0 | 5,940.0 | 5,940.0 | 393,700 |
| 2020/06/09 | 5,970.0 | 6,050.0 | 5,960.0 | 6,010.0 | 6,010.0 | 350,200 |
| 2020/06/08 | 6,080.0 | 6,080.0 | 5,940.0 | 5,990.0 | 5,990.0 | 411,200 |
| 2020/06/05 | 6,190.0 | 6,220.0 | 6,080.0 | 6,080.0 | 6,080.0 | 371,900 |
| 2020/06/04 | 6,220.0 | 6,320.0 | 6,160.0 | 6,240.0 | 6,240.0 | 425,300 |
| 2020/06/03 | 6,170.0 | 6,200.0 | 6,070.0 | 6,140.0 | 6,140.0 | 485,800 |
| 2020/06/02 | 5,900.0 | 6,020.0 | 5,870.0 | 6,000.0 | 6,000.0 | 326,300 |
| 2020/06/01 | 5,920.0 | 5,930.0 | 5,810.0 | 5,870.0 | 5,870.0 | 261,700 |
| 2020/05/29 | 5,970.0 | 6,040.0 | 5,910.0 | 5,960.0 | 5,960.0 | 539,900 |
| 2020/05/28 | 5,950.0 | 5,980.0 | 5,860.0 | 5,960.0 | 5,960.0 | 344,500 |
| 2020/05/27 | 5,840.0 | 5,900.0 | 5,810.0 | 5,880.0 | 5,880.0 | 366,200 |
| 2020/05/26 | 5,760.0 | 5,840.0 | 5,740.0 | 5,830.0 | 5,830.0 | 240,400 |
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。
