---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) |
|---|---|---|---|---|---|---|
| 2019/02/22 | 6,890.0 | 6,890.0 | 6,820.0 | 6,820.0 | 6,820.0 | 227,100 |
| 2019/02/21 | 6,830.0 | 6,930.0 | 6,810.0 | 6,890.0 | 6,890.0 | 401,500 |
| 2019/02/20 | 6,820.0 | 6,860.0 | 6,780.0 | 6,790.0 | 6,790.0 | 252,700 |
| 2019/02/19 | 6,820.0 | 6,850.0 | 6,800.0 | 6,820.0 | 6,820.0 | 232,100 |
| 2019/02/18 | 6,760.0 | 6,830.0 | 6,760.0 | 6,820.0 | 6,820.0 | 215,900 |
| 2019/02/15 | 6,700.0 | 6,740.0 | 6,670.0 | 6,740.0 | 6,740.0 | 327,300 |
| 2019/02/14 | 6,710.0 | 6,740.0 | 6,650.0 | 6,720.0 | 6,720.0 | 312,600 |
| 2019/02/13 | 6,660.0 | 6,710.0 | 6,640.0 | 6,690.0 | 6,690.0 | 275,700 |
| 2019/02/12 | 6,620.0 | 6,640.0 | 6,580.0 | 6,610.0 | 6,610.0 | 291,100 |
| 2019/02/08 | 6,640.0 | 6,680.0 | 6,590.0 | 6,590.0 | 6,590.0 | 334,200 |
| 2019/02/07 | 6,710.0 | 6,710.0 | 6,650.0 | 6,670.0 | 6,670.0 | 271,800 |
| 2019/02/06 | 6,810.0 | 6,810.0 | 6,710.0 | 6,710.0 | 6,710.0 | 268,300 |
| 2019/02/05 | 6,790.0 | 6,860.0 | 6,780.0 | 6,790.0 | 6,790.0 | 301,800 |
| 2019/02/04 | 6,700.0 | 6,770.0 | 6,700.0 | 6,750.0 | 6,750.0 | 254,800 |
| 2019/02/01 | 6,730.0 | 6,770.0 | 6,690.0 | 6,690.0 | 6,690.0 | 241,100 |
| 2019/01/31 | 6,740.0 | 6,780.0 | 6,660.0 | 6,710.0 | 6,710.0 | 462,200 |
| 2019/01/30 | 6,690.0 | 6,760.0 | 6,670.0 | 6,700.0 | 6,700.0 | 371,700 |
| 2019/01/29 | 6,610.0 | 6,720.0 | 6,610.0 | 6,700.0 | 6,700.0 | 315,000 |
| 2019/01/28 | 6,610.0 | 6,680.0 | 6,590.0 | 6,660.0 | 6,660.0 | 234,200 |
| 2019/01/25 | 6,650.0 | 6,680.0 | 6,610.0 | 6,620.0 | 6,620.0 | 396,000 |
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。
