---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) |
|---|---|---|---|---|---|---|
| 2017/06/07 | 7,520.0 | 7,540.0 | 7,460.0 | 7,500.0 | 7,500.0 | 326,000 |
| 2017/06/06 | 7,620.0 | 7,620.0 | 7,530.0 | 7,530.0 | 7,530.0 | 263,100 |
| 2017/06/05 | 7,570.0 | 7,670.0 | 7,550.0 | 7,650.0 | 7,650.0 | 259,100 |
| 2017/06/02 | 7,560.0 | 7,600.0 | 7,530.0 | 7,560.0 | 7,560.0 | 329,100 |
| 2017/06/01 | 7,550.0 | 7,600.0 | 7,520.0 | 7,590.0 | 7,590.0 | 274,000 |
| 2017/05/31 | 7,640.0 | 7,640.0 | 7,510.0 | 7,550.0 | 7,550.0 | 433,800 |
| 2017/05/30 | 7,560.0 | 7,600.0 | 7,530.0 | 7,550.0 | 7,550.0 | 178,900 |
| 2017/05/29 | 7,570.0 | 7,600.0 | 7,520.0 | 7,560.0 | 7,560.0 | 118,500 |
| 2017/05/26 | 7,600.0 | 7,600.0 | 7,490.0 | 7,490.0 | 7,490.0 | 207,200 |
| 2017/05/25 | 7,570.0 | 7,640.0 | 7,560.0 | 7,580.0 | 7,580.0 | 298,800 |
| 2017/05/24 | 7,510.0 | 7,550.0 | 7,470.0 | 7,530.0 | 7,530.0 | 231,000 |
| 2017/05/23 | 7,510.0 | 7,560.0 | 7,470.0 | 7,480.0 | 7,480.0 | 375,500 |
| 2017/05/22 | 7,450.0 | 7,500.0 | 7,440.0 | 7,480.0 | 7,480.0 | 240,200 |
| 2017/05/19 | 7,460.0 | 7,470.0 | 7,400.0 | 7,430.0 | 7,430.0 | 318,300 |
| 2017/05/18 | 7,440.0 | 7,520.0 | 7,410.0 | 7,490.0 | 7,490.0 | 494,300 |
| 2017/05/17 | 7,520.0 | 7,550.0 | 7,420.0 | 7,470.0 | 7,470.0 | 374,300 |
| 2017/05/16 | 7,590.0 | 7,600.0 | 7,550.0 | 7,580.0 | 7,580.0 | 279,500 |
| 2017/05/15 | 7,540.0 | 7,590.0 | 7,530.0 | 7,560.0 | 7,560.0 | 287,800 |
| 2017/05/12 | 7,520.0 | 7,570.0 | 7,500.0 | 7,520.0 | 7,520.0 | 371,500 |
| 2017/05/11 | 7,560.0 | 7,580.0 | 7,510.0 | 7,510.0 | 7,510.0 | 470,100 |
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。
