---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) |
|---|---|---|---|---|---|---|
| 2018/08/23 | 6,700.0 | 6,790.0 | 6,680.0 | 6,770.0 | 6,770.0 | 400,100 |
| 2018/08/22 | 6,680.0 | 6,730.0 | 6,650.0 | 6,730.0 | 6,730.0 | 218,500 |
| 2018/08/21 | 6,690.0 | 6,750.0 | 6,680.0 | 6,690.0 | 6,690.0 | 275,300 |
| 2018/08/20 | 6,680.0 | 6,700.0 | 6,650.0 | 6,700.0 | 6,700.0 | 287,500 |
| 2018/08/17 | 6,600.0 | 6,680.0 | 6,570.0 | 6,660.0 | 6,660.0 | 235,000 |
| 2018/08/16 | 6,520.0 | 6,590.0 | 6,430.0 | 6,590.0 | 6,590.0 | 412,100 |
| 2018/08/15 | 6,660.0 | 6,680.0 | 6,560.0 | 6,570.0 | 6,570.0 | 258,000 |
| 2018/08/14 | 6,620.0 | 6,640.0 | 6,590.0 | 6,610.0 | 6,610.0 | 186,100 |
| 2018/08/13 | 6,630.0 | 6,640.0 | 6,580.0 | 6,620.0 | 6,620.0 | 212,100 |
| 2018/08/10 | 6,620.0 | 6,660.0 | 6,610.0 | 6,640.0 | 6,640.0 | 199,200 |
| 2018/08/09 | 6,670.0 | 6,670.0 | 6,620.0 | 6,630.0 | 6,630.0 | 120,900 |
| 2018/08/08 | 6,730.0 | 6,730.0 | 6,660.0 | 6,670.0 | 6,670.0 | 190,600 |
| 2018/08/07 | 6,630.0 | 6,690.0 | 6,600.0 | 6,690.0 | 6,690.0 | 120,600 |
| 2018/08/06 | 6,650.0 | 6,690.0 | 6,620.0 | 6,620.0 | 6,620.0 | 166,600 |
| 2018/08/03 | 6,640.0 | 6,650.0 | 6,600.0 | 6,620.0 | 6,620.0 | 213,000 |
| 2018/08/02 | 6,610.0 | 6,670.0 | 6,600.0 | 6,630.0 | 6,630.0 | 266,600 |
| 2018/08/01 | 6,760.0 | 6,760.0 | 6,660.0 | 6,680.0 | 6,680.0 | 234,200 |
| 2018/07/31 | 6,700.0 | 6,730.0 | 6,600.0 | 6,710.0 | 6,710.0 | 601,300 |
| 2018/07/30 | 6,780.0 | 6,780.0 | 6,690.0 | 6,700.0 | 6,700.0 | 232,100 |
| 2018/07/27 | 6,720.0 | 6,780.0 | 6,720.0 | 6,780.0 | 6,780.0 | 188,000 |
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。
