---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) |
|---|---|---|---|---|---|---|
| 2020/02/21 | 6,190.0 | 6,240.0 | 6,120.0 | 6,210.0 | 6,210.0 | 471,800 |
| 2020/02/20 | 6,290.0 | 6,330.0 | 6,190.0 | 6,220.0 | 6,220.0 | 339,400 |
| 2020/02/19 | 6,210.0 | 6,340.0 | 6,200.0 | 6,280.0 | 6,280.0 | 215,500 |
| 2020/02/18 | 6,210.0 | 6,250.0 | 6,180.0 | 6,200.0 | 6,200.0 | 286,400 |
| 2020/02/17 | 6,180.0 | 6,210.0 | 6,130.0 | 6,190.0 | 6,190.0 | 126,400 |
| 2020/02/14 | 6,230.0 | 6,250.0 | 6,190.0 | 6,200.0 | 6,200.0 | 226,000 |
| 2020/02/13 | 6,280.0 | 6,310.0 | 6,220.0 | 6,260.0 | 6,260.0 | 198,300 |
| 2020/02/12 | 6,280.0 | 6,350.0 | 6,280.0 | 6,290.0 | 6,290.0 | 242,200 |
| 2020/02/10 | 6,360.0 | 6,410.0 | 6,330.0 | 6,340.0 | 6,340.0 | 178,400 |
| 2020/02/07 | 6,340.0 | 6,420.0 | 6,330.0 | 6,390.0 | 6,390.0 | 330,300 |
| 2020/02/06 | 6,320.0 | 6,350.0 | 6,300.0 | 6,300.0 | 6,300.0 | 392,000 |
| 2020/02/05 | 6,300.0 | 6,380.0 | 6,270.0 | 6,330.0 | 6,330.0 | 272,200 |
| 2020/02/04 | 6,210.0 | 6,270.0 | 6,180.0 | 6,260.0 | 6,260.0 | 285,600 |
| 2020/02/03 | 6,250.0 | 6,290.0 | 6,220.0 | 6,260.0 | 6,260.0 | 272,600 |
| 2020/01/31 | 6,400.0 | 6,420.0 | 6,330.0 | 6,340.0 | 6,340.0 | 306,100 |
| 2020/01/30 | 6,310.0 | 6,350.0 | 6,270.0 | 6,290.0 | 6,290.0 | 298,800 |
| 2020/01/29 | 6,370.0 | 6,390.0 | 6,270.0 | 6,290.0 | 6,290.0 | 371,600 |
| 2020/01/28 | 6,440.0 | 6,470.0 | 6,410.0 | 6,450.0 | 6,450.0 | 153,800 |
| 2020/01/27 | 6,360.0 | 6,510.0 | 6,360.0 | 6,470.0 | 6,470.0 | 193,600 |
| 2020/01/24 | 6,440.0 | 6,450.0 | 6,390.0 | 6,450.0 | 6,450.0 | 120,400 |
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。
