---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) |
|---|---|---|---|---|---|---|
| 2017/11/30 | 7,490.0 | 7,770.0 | 7,490.0 | 7,740.0 | 7,740.0 | 1,055,600 |
| 2017/11/29 | 7,400.0 | 7,450.0 | 7,380.0 | 7,450.0 | 7,450.0 | 317,100 |
| 2017/11/28 | 7,310.0 | 7,370.0 | 7,310.0 | 7,350.0 | 7,350.0 | 216,400 |
| 2017/11/27 | 7,290.0 | 7,320.0 | 7,270.0 | 7,280.0 | 7,280.0 | 168,600 |
| 2017/11/24 | 7,310.0 | 7,320.0 | 7,280.0 | 7,290.0 | 7,290.0 | 247,300 |
| 2017/11/22 | 7,380.0 | 7,380.0 | 7,270.0 | 7,290.0 | 7,290.0 | 388,100 |
| 2017/11/21 | 7,340.0 | 7,370.0 | 7,290.0 | 7,290.0 | 7,290.0 | 310,600 |
| 2017/11/20 | 7,320.0 | 7,340.0 | 7,240.0 | 7,310.0 | 7,310.0 | 333,300 |
| 2017/11/17 | 7,350.0 | 7,360.0 | 7,240.0 | 7,270.0 | 7,270.0 | 554,400 |
| 2017/11/16 | 7,230.0 | 7,400.0 | 7,220.0 | 7,380.0 | 7,380.0 | 409,800 |
| 2017/11/15 | 7,290.0 | 7,310.0 | 7,210.0 | 7,230.0 | 7,230.0 | 523,100 |
| 2017/11/14 | 7,370.0 | 7,390.0 | 7,310.0 | 7,310.0 | 7,310.0 | 404,100 |
| 2017/11/13 | 7,450.0 | 7,480.0 | 7,390.0 | 7,390.0 | 7,390.0 | 298,000 |
| 2017/11/10 | 7,470.0 | 7,590.0 | 7,470.0 | 7,530.0 | 7,530.0 | 452,100 |
| 2017/11/09 | 7,550.0 | 7,620.0 | 7,510.0 | 7,560.0 | 7,560.0 | 532,300 |
| 2017/11/08 | 7,500.0 | 7,520.0 | 7,480.0 | 7,510.0 | 7,510.0 | 220,000 |
| 2017/11/07 | 7,390.0 | 7,500.0 | 7,350.0 | 7,500.0 | 7,500.0 | 477,700 |
| 2017/11/06 | 7,390.0 | 7,400.0 | 7,340.0 | 7,350.0 | 7,350.0 | 477,100 |
| 2017/11/02 | 7,450.0 | 7,450.0 | 7,400.0 | 7,410.0 | 7,410.0 | 257,500 |
| 2017/11/01 | 7,450.0 | 7,460.0 | 7,380.0 | 7,390.0 | 7,390.0 | 345,800 |
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。
