---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) |
|---|---|---|---|---|---|---|
| 2020/05/25 | 5,690.0 | 5,710.0 | 5,600.0 | 5,700.0 | 5,700.0 | 212,600 |
| 2020/05/22 | 5,690.0 | 5,720.0 | 5,570.0 | 5,610.0 | 5,610.0 | 295,700 |
| 2020/05/21 | 5,610.0 | 5,690.0 | 5,600.0 | 5,630.0 | 5,630.0 | 239,300 |
| 2020/05/20 | 5,540.0 | 5,650.0 | 5,530.0 | 5,630.0 | 5,630.0 | 210,100 |
| 2020/05/19 | 5,590.0 | 5,610.0 | 5,540.0 | 5,560.0 | 5,560.0 | 302,900 |
| 2020/05/18 | 5,460.0 | 5,540.0 | 5,430.0 | 5,540.0 | 5,540.0 | 265,200 |
| 2020/05/15 | 5,490.0 | 5,540.0 | 5,450.0 | 5,460.0 | 5,460.0 | 321,300 |
| 2020/05/14 | 5,450.0 | 5,570.0 | 5,450.0 | 5,490.0 | 5,490.0 | 382,400 |
| 2020/05/13 | 5,590.0 | 5,640.0 | 5,550.0 | 5,590.0 | 5,590.0 | 383,100 |
| 2020/05/12 | 5,650.0 | 5,770.0 | 5,620.0 | 5,690.0 | 5,690.0 | 444,900 |
| 2020/05/11 | 5,550.0 | 5,620.0 | 5,530.0 | 5,570.0 | 5,570.0 | 325,000 |
| 2020/05/08 | 5,560.0 | 5,650.0 | 5,480.0 | 5,550.0 | 5,550.0 | 392,300 |
| 2020/05/07 | 5,490.0 | 5,560.0 | 5,460.0 | 5,470.0 | 5,470.0 | 365,600 |
| 2020/05/01 | 5,560.0 | 5,630.0 | 5,530.0 | 5,540.0 | 5,540.0 | 295,300 |
| 2020/04/30 | 5,510.0 | 5,680.0 | 5,510.0 | 5,570.0 | 5,570.0 | 589,300 |
| 2020/04/28 | 5,580.0 | 5,610.0 | 5,490.0 | 5,570.0 | 5,570.0 | 555,700 |
| 2020/04/27 | 5,950.0 | 5,970.0 | 5,780.0 | 5,790.0 | 5,790.0 | 390,100 |
| 2020/04/24 | 5,890.0 | 5,930.0 | 5,800.0 | 5,900.0 | 5,900.0 | 281,300 |
| 2020/04/23 | 5,860.0 | 5,950.0 | 5,840.0 | 5,950.0 | 5,950.0 | 465,800 |
| 2020/04/22 | 6,030.0 | 6,030.0 | 5,730.0 | 5,760.0 | 5,760.0 | 421,100 |
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。
