ローソン(2651)の株価時系列情報
ローソン(2651)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/23 | 10,330 | 10,340 | 10,330 | 10,330 | 93,500 |
| 2024/07/22 | 10,330 | 10,340 | 10,330 | 10,330 | 96,100 |
| 2024/07/19 | 10,330 | 10,340 | 10,330 | 10,330 | 28,300 |
| 2024/07/18 | 10,330 | 10,340 | 10,330 | 10,330 | 67,600 |
| 2024/07/17 | 10,330 | 10,340 | 10,330 | 10,330 | 62,300 |
| 2024/07/16 | 10,320 | 10,340 | 10,320 | 10,320 | 157,500 |
| 2024/07/12 | 10,330 | 10,340 | 10,320 | 10,320 | 202,900 |
| 2024/07/11 | 10,330 | 10,340 | 10,320 | 10,340 | 321,500 |
| 2024/07/10 | 10,330 | 10,340 | 10,330 | 10,330 | 87,100 |
| 2024/07/09 | 10,330 | 10,340 | 10,330 | 10,330 | 61,200 |
| 2024/07/08 | 10,330 | 10,335 | 10,325 | 10,330 | 768,800 |
| 2024/07/05 | 10,330 | 10,335 | 10,325 | 10,325 | 217,600 |
| 2024/07/04 | 10,330 | 10,335 | 10,330 | 10,330 | 375,800 |
| 2024/07/03 | 10,330 | 10,335 | 10,330 | 10,330 | 77,800 |
| 2024/07/02 | 10,335 | 10,335 | 10,330 | 10,330 | 113,300 |
| 2024/07/01 | 10,330 | 10,335 | 10,330 | 10,330 | 110,800 |
| 2024/06/28 | 10,330 | 10,330 | 10,325 | 10,330 | 89,600 |
| 2024/06/27 | 10,330 | 10,335 | 10,325 | 10,325 | 74,600 |
| 2024/06/26 | 10,330 | 10,335 | 10,330 | 10,330 | 66,500 |
| 2024/06/25 | 10,335 | 10,335 | 10,330 | 10,330 | 145,800 |
| 2024/06/24 | 10,335 | 10,335 | 10,330 | 10,330 | 105,900 |
| 2024/06/21 | 10,330 | 10,335 | 10,330 | 10,330 | 80,700 |
| 2024/06/20 | 10,330 | 10,335 | 10,325 | 10,325 | 96,200 |
| 2024/06/19 | 10,330 | 10,335 | 10,325 | 10,330 | 91,100 |
| 2024/06/18 | 10,330 | 10,335 | 10,325 | 10,330 | 73,800 |
| 2024/06/17 | 10,330 | 10,335 | 10,325 | 10,325 | 69,300 |
| 2024/06/14 | 10,330 | 10,330 | 10,325 | 10,330 | 205,300 |
| 2024/06/13 | 10,325 | 10,330 | 10,325 | 10,330 | 83,000 |
| 2024/06/12 | 10,325 | 10,330 | 10,325 | 10,325 | 58,300 |
| 2024/06/11 | 10,325 | 10,330 | 10,325 | 10,325 | 103,100 |
| 2024/06/10 | 10,325 | 10,330 | 10,325 | 10,325 | 74,500 |
| 2024/06/07 | 10,330 | 10,330 | 10,325 | 10,325 | 21,200 |
| 2024/06/06 | 10,325 | 10,330 | 10,325 | 10,325 | 63,600 |
| 2024/06/05 | 10,325 | 10,330 | 10,325 | 10,325 | 101,300 |
| 2024/06/04 | 10,330 | 10,330 | 10,325 | 10,325 | 41,100 |
| 2024/06/03 | 10,330 | 10,335 | 10,325 | 10,325 | 155,300 |
| 2024/05/31 | 10,325 | 10,330 | 10,325 | 10,325 | 398,800 |
| 2024/05/30 | 10,330 | 10,335 | 10,325 | 10,325 | 2,321,100 |
| 2024/05/29 | 10,340 | 10,345 | 10,325 | 10,325 | 127,200 |
| 2024/05/28 | 10,360 | 10,360 | 10,335 | 10,340 | 92,200 |
| 2024/05/27 | 10,360 | 10,360 | 10,350 | 10,360 | 109,600 |
| 2024/05/24 | 10,345 | 10,360 | 10,345 | 10,360 | 167,300 |
| 2024/05/23 | 10,340 | 10,360 | 10,340 | 10,345 | 141,000 |
| 2024/05/22 | 10,335 | 10,360 | 10,330 | 10,355 | 211,200 |
| 2024/05/21 | 10,335 | 10,345 | 10,325 | 10,330 | 241,600 |
| 2024/05/20 | 10,340 | 10,355 | 10,325 | 10,335 | 245,900 |
| 2024/05/17 | 10,340 | 10,345 | 10,330 | 10,335 | 131,500 |
| 2024/05/16 | 10,335 | 10,350 | 10,325 | 10,345 | 282,000 |
| 2024/05/15 | 10,340 | 10,340 | 10,325 | 10,330 | 214,800 |
| 2024/05/14 | 10,335 | 10,340 | 10,325 | 10,340 | 198,800 |
| 2024/05/13 | 10,340 | 10,350 | 10,325 | 10,340 | 355,500 |
| 2024/05/10 | 10,335 | 10,360 | 10,335 | 10,355 | 310,300 |
| 2024/05/09 | 10,325 | 10,350 | 10,320 | 10,350 | 399,200 |
| 2024/05/08 | 10,325 | 10,330 | 10,320 | 10,325 | 362,100 |
| 2024/05/07 | 10,320 | 10,320 | 10,315 | 10,320 | 789,500 |
| 2024/05/02 | 10,325 | 10,325 | 10,315 | 10,315 | 464,800 |
| 2024/05/01 | 10,330 | 10,340 | 10,325 | 10,325 | 713,700 |
| 2024/04/30 | 10,330 | 10,345 | 10,320 | 10,325 | 441,600 |
| 2024/04/26 | 10,330 | 10,335 | 10,320 | 10,330 | 295,600 |
| 2024/04/25 | 10,330 | 10,335 | 10,320 | 10,330 | 368,500 |
| 2024/04/24 | 10,350 | 10,355 | 10,320 | 10,340 | 328,400 |
| 2024/04/23 | 10,360 | 10,360 | 10,350 | 10,355 | 448,700 |
| 2024/04/22 | 10,355 | 10,365 | 10,345 | 10,355 | 781,000 |
| 2024/04/19 | 10,345 | 10,355 | 10,340 | 10,345 | 1,211,900 |
| 2024/04/18 | 10,345 | 10,355 | 10,340 | 10,340 | 1,117,800 |
| 2024/04/17 | 10,330 | 10,350 | 10,330 | 10,345 | 751,700 |
| 2024/04/16 | 10,330 | 10,335 | 10,330 | 10,330 | 459,700 |
| 2024/04/15 | 10,330 | 10,340 | 10,325 | 10,330 | 713,800 |
| 2024/04/12 | 10,330 | 10,335 | 10,325 | 10,325 | 1,278,400 |
| 2024/04/11 | 10,335 | 10,340 | 10,330 | 10,335 | 1,005,700 |
| 2024/04/10 | 10,335 | 10,340 | 10,335 | 10,335 | 541,500 |
| 2024/04/09 | 10,340 | 10,345 | 10,335 | 10,335 | 680,400 |
| 2024/04/08 | 10,335 | 10,340 | 10,335 | 10,340 | 348,000 |
| 2024/04/05 | 10,335 | 10,345 | 10,335 | 10,335 | 548,300 |
| 2024/04/04 | 10,340 | 10,345 | 10,335 | 10,340 | 508,500 |
| 2024/04/03 | 10,345 | 10,345 | 10,335 | 10,345 | 837,500 |
| 2024/04/02 | 10,340 | 10,350 | 10,335 | 10,350 | 513,900 |
| 2024/04/01 | 10,340 | 10,350 | 10,325 | 10,335 | 1,268,800 |
| 2024/03/29 | 10,340 | 10,350 | 10,330 | 10,335 | 876,000 |
| 2024/03/28 | 10,325 | 10,340 | 10,325 | 10,335 | 736,400 |
| 2024/03/27 | 10,320 | 10,325 | 10,305 | 10,305 | 662,900 |
| 2024/03/26 | 10,305 | 10,325 | 10,300 | 10,315 | 377,800 |
| 2024/03/25 | 10,320 | 10,325 | 10,295 | 10,305 | 399,400 |
| 2024/03/22 | 10,310 | 10,315 | 10,290 | 10,310 | 525,200 |
| 2024/03/21 | 10,325 | 10,335 | 10,305 | 10,310 | 593,400 |
| 2024/03/19 | 10,325 | 10,335 | 10,300 | 10,330 | 497,200 |
| 2024/03/18 | 10,325 | 10,340 | 10,315 | 10,330 | 402,800 |
| 2024/03/15 | 10,315 | 10,330 | 10,305 | 10,310 | 406,200 |
| 2024/03/14 | 10,310 | 10,335 | 10,305 | 10,325 | 546,600 |
| 2024/03/13 | 10,305 | 10,315 | 10,295 | 10,310 | 550,600 |
| 2024/03/12 | 10,290 | 10,305 | 10,280 | 10,300 | 434,700 |
| 2024/03/11 | 10,290 | 10,305 | 10,280 | 10,300 | 429,000 |
| 2024/03/08 | 10,280 | 10,300 | 10,275 | 10,285 | 757,800 |
| 2024/03/07 | 10,260 | 10,295 | 10,255 | 10,280 | 617,800 |
| 2024/03/06 | 10,260 | 10,280 | 10,240 | 10,245 | 653,000 |
| 2024/03/05 | 10,255 | 10,295 | 10,240 | 10,275 | 708,400 |
| 2024/03/04 | 10,255 | 10,265 | 10,215 | 10,225 | 1,017,600 |
| 2024/03/01 | 10,250 | 10,260 | 10,240 | 10,245 | 456,000 |
| 2024/02/29 | 10,245 | 10,260 | 10,240 | 10,255 | 613,800 |
| 2024/02/28 | 10,245 | 10,260 | 10,240 | 10,240 | 766,200 |
| 2024/02/27 | 10,260 | 10,265 | 10,235 | 10,240 | 932,500 |
| 2024/02/26 | 10,275 | 10,290 | 10,255 | 10,255 | 692,600 |
| 2024/02/22 | 10,265 | 10,275 | 10,250 | 10,260 | 1,043,700 |
| 2024/02/21 | 10,265 | 10,275 | 10,250 | 10,260 | 492,800 |
| 2024/02/20 | 10,260 | 10,270 | 10,245 | 10,255 | 566,600 |
| 2024/02/19 | 10,225 | 10,260 | 10,225 | 10,250 | 402,000 |
| 2024/02/16 | 10,215 | 10,245 | 10,190 | 10,190 | 899,100 |
| 2024/02/15 | 10,255 | 10,265 | 10,210 | 10,220 | 1,565,400 |
| 2024/02/14 | 10,270 | 10,290 | 10,250 | 10,260 | 923,000 |
| 2024/02/13 | 10,255 | 10,310 | 10,250 | 10,265 | 1,375,300 |
| 2024/02/09 | 10,240 | 10,270 | 10,240 | 10,255 | 1,104,600 |
| 2024/02/08 | 10,280 | 10,285 | 10,210 | 10,210 | 2,565,000 |
| 2024/02/07 | 10,350 | 10,355 | 10,270 | 10,270 | 4,629,000 |
| 2024/02/06 | 8,726 | 8,936 | 8,618 | 8,913 | 325,400 |
| 2024/02/05 | 8,606 | 8,768 | 8,599 | 8,721 | 396,000 |
| 2024/02/02 | 8,680 | 8,694 | 8,506 | 8,582 | 480,700 |
| 2024/02/01 | 8,482 | 8,645 | 8,451 | 8,634 | 519,500 |
| 2024/01/31 | 8,399 | 8,466 | 8,373 | 8,447 | 440,600 |
| 2024/01/30 | 8,450 | 8,554 | 8,394 | 8,423 | 436,700 |
| 2024/01/29 | 8,313 | 8,488 | 8,313 | 8,414 | 470,100 |
| 2024/01/26 | 8,269 | 8,342 | 8,258 | 8,285 | 381,500 |
| 2024/01/25 | 8,250 | 8,279 | 8,155 | 8,266 | 392,000 |
| 2024/01/24 | 8,361 | 8,361 | 8,199 | 8,241 | 532,900 |
| 2024/01/23 | 8,359 | 8,417 | 8,315 | 8,382 | 337,600 |
| 2024/01/22 | 8,271 | 8,341 | 8,218 | 8,332 | 335,800 |
| 2024/01/19 | 8,243 | 8,301 | 8,133 | 8,253 | 532,800 |
| 2024/01/18 | 8,325 | 8,367 | 8,193 | 8,207 | 634,500 |
| 2024/01/17 | 8,206 | 8,449 | 8,180 | 8,290 | 1,105,700 |
| 2024/01/16 | 8,053 | 8,190 | 8,044 | 8,160 | 1,038,600 |
| 2024/01/15 | 7,645 | 8,048 | 7,645 | 7,951 | 2,150,200 |
| 2024/01/12 | 7,486 | 7,511 | 7,361 | 7,393 | 599,300 |
| 2024/01/11 | 7,360 | 7,461 | 7,310 | 7,458 | 463,300 |
| 2024/01/10 | 7,430 | 7,437 | 7,283 | 7,316 | 568,400 |
| 2024/01/09 | 7,301 | 7,405 | 7,297 | 7,331 | 679,900 |
| 2024/01/05 | 7,231 | 7,243 | 7,165 | 7,237 | 359,600 |
| 2024/01/04 | 7,219 | 7,251 | 7,179 | 7,209 | 353,200 |
| 2023/12/29 | 7,290 | 7,294 | 7,235 | 7,283 | 144,300 |
| 2023/12/28 | 7,316 | 7,321 | 7,277 | 7,290 | 246,500 |
| 2023/12/27 | 7,300 | 7,340 | 7,289 | 7,326 | 211,500 |
| 2023/12/26 | 7,300 | 7,320 | 7,230 | 7,320 | 160,400 |
| 2023/12/25 | 7,400 | 7,404 | 7,277 | 7,291 | 253,800 |
| 2023/12/22 | 7,240 | 7,420 | 7,208 | 7,387 | 415,200 |
| 2023/12/21 | 7,160 | 7,194 | 7,082 | 7,194 | 291,800 |
| 2023/12/20 | 6,998 | 7,157 | 6,990 | 7,121 | 300,200 |
| 2023/12/19 | 6,995 | 7,004 | 6,914 | 6,990 | 326,200 |
| 2023/12/18 | 7,000 | 7,034 | 6,859 | 6,951 | 375,600 |
| 2023/12/15 | 7,000 | 7,100 | 6,976 | 7,039 | 500,500 |
| 2023/12/14 | 7,215 | 7,240 | 7,021 | 7,093 | 521,300 |
| 2023/12/13 | 7,384 | 7,387 | 7,254 | 7,255 | 358,900 |
| 2023/12/12 | 7,298 | 7,350 | 7,290 | 7,318 | 231,400 |
| 2023/12/11 | 7,225 | 7,299 | 7,213 | 7,297 | 195,600 |
| 2023/12/08 | 7,340 | 7,378 | 7,232 | 7,257 | 283,200 |
| 2023/12/07 | 7,349 | 7,380 | 7,308 | 7,363 | 282,000 |
| 2023/12/06 | 7,344 | 7,431 | 7,344 | 7,407 | 198,700 |
| 2023/12/05 | 7,347 | 7,394 | 7,307 | 7,367 | 341,900 |
| 2023/12/04 | 7,367 | 7,388 | 7,298 | 7,299 | 246,500 |
| 2023/12/01 | 7,400 | 7,476 | 7,364 | 7,391 | 446,400 |
| 2023/11/30 | 7,382 | 7,384 | 7,268 | 7,321 | 370,500 |
| 2023/11/29 | 7,486 | 7,507 | 7,355 | 7,445 | 430,600 |
| 2023/11/28 | 7,430 | 7,486 | 7,374 | 7,485 | 332,700 |
| 2023/11/27 | 7,380 | 7,435 | 7,362 | 7,407 | 266,800 |
| 2023/11/24 | 7,340 | 7,379 | 7,249 | 7,378 | 245,400 |
| 2023/11/22 | 7,212 | 7,332 | 7,194 | 7,296 | 272,400 |
| 2023/11/21 | 7,246 | 7,292 | 7,195 | 7,244 | 217,800 |
| 2023/11/20 | 7,302 | 7,335 | 7,224 | 7,260 | 299,200 |
| 2023/11/17 | 7,175 | 7,302 | 7,166 | 7,302 | 284,500 |
| 2023/11/16 | 7,175 | 7,263 | 7,136 | 7,184 | 391,000 |
| 2023/11/15 | 7,282 | 7,306 | 6,994 | 7,162 | 766,300 |
| 2023/11/14 | 7,294 | 7,296 | 7,196 | 7,216 | 192,600 |
| 2023/11/13 | 7,260 | 7,280 | 7,207 | 7,241 | 301,300 |
| 2023/11/10 | 7,115 | 7,258 | 7,073 | 7,258 | 324,500 |
| 2023/11/09 | 7,124 | 7,132 | 7,032 | 7,089 | 378,200 |
| 2023/11/08 | 7,000 | 7,186 | 6,966 | 7,164 | 640,400 |
| 2023/11/07 | 7,107 | 7,107 | 6,981 | 6,989 | 339,300 |
| 2023/11/06 | 7,152 | 7,152 | 7,021 | 7,049 | 495,800 |
| 2023/11/02 | 7,265 | 7,265 | 7,115 | 7,152 | 355,400 |
| 2023/11/01 | 7,309 | 7,310 | 7,176 | 7,201 | 492,800 |
| 2023/10/31 | 7,177 | 7,389 | 7,169 | 7,302 | 1,175,200 |
| 2023/10/30 | 7,035 | 7,094 | 6,995 | 7,065 | 1,287,100 |
| 2023/10/27 | 7,020 | 7,046 | 6,963 | 7,025 | 560,700 |
| 2023/10/26 | 6,901 | 7,100 | 6,883 | 7,029 | 529,300 |
| 2023/10/25 | 6,925 | 6,981 | 6,897 | 6,927 | 401,900 |
| 2023/10/24 | 6,832 | 6,915 | 6,734 | 6,888 | 435,800 |
| 2023/10/23 | 6,917 | 6,965 | 6,780 | 6,780 | 433,400 |
| 2023/10/20 | 7,045 | 7,088 | 6,912 | 6,935 | 589,800 |
| 2023/10/19 | 7,031 | 7,175 | 7,008 | 7,138 | 758,900 |
| 2023/10/18 | 6,833 | 7,061 | 6,710 | 7,040 | 856,600 |
| 2023/10/17 | 6,896 | 6,950 | 6,811 | 6,829 | 873,700 |
| 2023/10/16 | 7,090 | 7,178 | 6,832 | 6,875 | 2,454,200 |
| 2023/10/13 | 6,668 | 6,718 | 6,585 | 6,718 | 939,100 |
| 2023/10/12 | 6,778 | 6,836 | 6,691 | 6,691 | 551,800 |
| 2023/10/11 | 6,900 | 6,912 | 6,755 | 6,767 | 634,900 |
| 2023/10/10 | 6,777 | 6,907 | 6,756 | 6,868 | 478,500 |
| 2023/10/06 | 6,774 | 6,900 | 6,774 | 6,831 | 419,300 |
| 2023/10/05 | 6,650 | 6,774 | 6,629 | 6,763 | 369,600 |
| 2023/10/04 | 6,670 | 6,734 | 6,651 | 6,686 | 457,800 |
| 2023/10/03 | 6,788 | 6,822 | 6,724 | 6,734 | 292,800 |
| 2023/10/02 | 6,821 | 6,916 | 6,775 | 6,775 | 312,900 |
| 2023/09/29 | 6,936 | 6,936 | 6,840 | 6,872 | 442,400 |
| 2023/09/28 | 6,982 | 6,992 | 6,896 | 6,936 | 468,000 |