日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 7,070 7,090 6,890 6,950 354,400
2018/12/27 7,010 7,140 6,950 7,090 321,600
2018/12/26 6,800 6,990 6,740 6,830 449,000
2018/12/25 6,780 6,800 6,640 6,790 370,100
2018/12/21 6,950 6,970 6,820 6,860 480,800
2018/12/20 7,090 7,170 7,000 7,010 362,300
2018/12/19 7,210 7,220 7,030 7,070 414,000
2018/12/18 7,310 7,350 7,200 7,210 366,700
2018/12/17 7,250 7,410 7,250 7,350 331,900
2018/12/14 7,230 7,310 7,210 7,230 364,100
2018/12/13 7,200 7,270 7,140 7,230 335,700
2018/12/12 7,500 7,520 7,190 7,200 572,600
2018/12/11 7,370 7,460 7,340 7,450 292,800
2018/12/10 7,370 7,410 7,290 7,350 228,500
2018/12/07 7,290 7,410 7,270 7,410 334,100
2018/12/06 7,260 7,340 7,210 7,250 413,900
2018/12/05 7,210 7,320 7,210 7,260 329,400
2018/12/04 7,460 7,460 7,280 7,280 313,800
2018/12/03 7,430 7,460 7,400 7,430 247,000
2018/11/30 7,400 7,450 7,350 7,430 660,600
2018/11/29 7,560 7,560 7,300 7,350 519,600
2018/11/28 7,670 7,680 7,510 7,540 447,800
2018/11/27 7,640 7,660 7,540 7,620 532,600
2018/11/26 7,410 7,680 7,400 7,670 851,900
2018/11/22 7,320 7,400 7,300 7,390 275,900
2018/11/21 7,280 7,340 7,230 7,240 353,900
2018/11/20 7,130 7,310 7,120 7,280 304,500
2018/11/19 7,170 7,230 7,130 7,140 257,400
2018/11/16 7,070 7,200 7,060 7,140 435,200
2018/11/15 7,140 7,160 7,030 7,160 487,900
2018/11/14 7,300 7,310 7,190 7,200 489,800
2018/11/13 7,370 7,410 7,320 7,360 387,300
2018/11/12 7,440 7,500 7,430 7,490 226,000
2018/11/09 7,480 7,520 7,410 7,470 274,300
2018/11/08 7,400 7,480 7,380 7,460 411,800
2018/11/07 7,310 7,400 7,280 7,370 503,300
2018/11/06 7,210 7,310 7,190 7,310 322,000
2018/11/05 7,170 7,200 7,110 7,160 218,300
2018/11/02 7,150 7,220 7,120 7,180 352,000
2018/11/01 7,160 7,280 7,090 7,110 510,400
2018/10/31 7,230 7,270 7,030 7,140 615,500
2018/10/30 7,100 7,300 7,050 7,200 695,100
2018/10/29 6,870 7,010 6,850 6,910 278,900
2018/10/26 6,880 6,930 6,830 6,900 348,200
2018/10/25 6,950 7,000 6,870 6,910 358,400
2018/10/24 6,860 7,020 6,850 6,990 325,600
2018/10/23 7,060 7,060 6,900 6,900 274,500
2018/10/22 7,050 7,150 7,010 7,120 369,400
2018/10/19 7,030 7,070 6,970 7,030 366,700
2018/10/18 6,930 7,150 6,930 7,040 494,500
2018/10/17 6,890 6,900 6,820 6,870 344,300
2018/10/16 6,760 6,810 6,750 6,810 286,400
2018/10/15 6,800 6,820 6,740 6,800 356,600
2018/10/12 7,070 7,090 6,710 6,770 953,800
2018/10/11 7,230 7,270 7,170 7,220 600,500
2018/10/10 7,220 7,270 7,180 7,230 386,000
2018/10/09 7,150 7,210 7,140 7,200 459,700
2018/10/05 6,960 7,240 6,960 7,170 754,200
2018/10/04 7,000 7,000 6,880 6,960 646,200
2018/10/03 6,980 7,140 6,940 7,020 1,202,600
2018/10/02 6,720 6,810 6,680 6,780 316,800
2018/10/01 6,890 6,890 6,670 6,720 475,800
2018/09/28 6,870 6,920 6,830 6,920 362,800
2018/09/27 6,850 6,880 6,820 6,860 350,100
2018/09/26 6,810 6,840 6,760 6,800 309,700
2018/09/25 6,880 6,940 6,800 6,860 393,800
2018/09/21 6,840 6,880 6,820 6,830 311,900
2018/09/20 6,830 6,870 6,780 6,860 325,800
2018/09/19 6,850 6,860 6,790 6,840 281,600
2018/09/18 6,710 6,850 6,690 6,830 385,500
2018/09/14 6,700 6,770 6,680 6,740 455,100
2018/09/13 6,610 6,690 6,600 6,670 323,600
2018/09/12 6,450 6,610 6,420 6,600 415,200
2018/09/11 6,480 6,480 6,420 6,450 262,500
2018/09/10 6,460 6,480 6,450 6,470 128,400
2018/09/07 6,400 6,470 6,400 6,470 213,400
2018/09/06 6,520 6,530 6,410 6,430 400,000
2018/09/05 6,560 6,570 6,500 6,520 407,200
2018/09/04 6,580 6,580 6,530 6,580 200,800
2018/09/03 6,540 6,580 6,520 6,570 245,400
2018/08/31 6,510 6,540 6,480 6,520 295,900
2018/08/30 6,450 6,530 6,410 6,500 915,700
2018/08/29 6,600 6,650 6,560 6,590 508,000
2018/08/28 6,780 6,790 6,730 6,790 372,300
2018/08/27 6,790 6,810 6,750 6,790 317,100
2018/08/24 6,800 6,800 6,750 6,780 261,800
2018/08/23 6,700 6,790 6,680 6,770 400,100
2018/08/22 6,680 6,730 6,650 6,730 218,500
2018/08/21 6,690 6,750 6,680 6,690 275,300
2018/08/20 6,680 6,700 6,650 6,700 287,500
2018/08/17 6,600 6,680 6,570 6,660 235,000
2018/08/16 6,520 6,590 6,430 6,590 412,100
2018/08/15 6,660 6,680 6,560 6,570 258,000
2018/08/14 6,620 6,640 6,590 6,610 186,100
2018/08/13 6,630 6,640 6,580 6,620 212,100
2018/08/10 6,620 6,660 6,610 6,640 199,200
2018/08/09 6,670 6,670 6,620 6,630 120,900
2018/08/08 6,730 6,730 6,660 6,670 190,600
2018/08/07 6,630 6,690 6,600 6,690 120,600
2018/08/06 6,650 6,690 6,620 6,620 166,600
2018/08/03 6,640 6,650 6,600 6,620 213,000
2018/08/02 6,610 6,670 6,600 6,630 266,600
2018/08/01 6,760 6,760 6,660 6,680 234,200
2018/07/31 6,700 6,730 6,600 6,710 601,300
2018/07/30 6,780 6,780 6,690 6,700 232,100
2018/07/27 6,720 6,780 6,720 6,780 188,000
2018/07/26 6,640 6,720 6,620 6,710 249,500
2018/07/25 6,730 6,730 6,630 6,650 208,800
2018/07/24 6,700 6,720 6,640 6,660 222,200
2018/07/23 6,610 6,700 6,600 6,670 349,800
2018/07/20 6,500 6,640 6,500 6,640 350,300
2018/07/19 6,570 6,590 6,500 6,500 268,200
2018/07/18 6,610 6,640 6,550 6,570 379,800
2018/07/17 6,430 6,570 6,390 6,550 515,700
2018/07/13 6,470 6,490 6,400 6,430 444,200
2018/07/12 6,390 6,540 6,350 6,480 1,027,400
2018/07/11 6,670 6,730 6,560 6,570 481,600
2018/07/10 6,660 6,680 6,640 6,660 294,000
2018/07/09 6,640 6,710 6,590 6,670 302,100
2018/07/06 6,790 6,810 6,640 6,640 429,500
2018/07/05 6,820 6,840 6,730 6,750 305,800
2018/07/04 6,620 6,820 6,620 6,800 472,900
2018/07/03 6,670 6,690 6,600 6,620 446,800
2018/07/02 6,900 6,900 6,680 6,680 454,400
2018/06/29 6,930 6,940 6,860 6,920 297,100
2018/06/28 6,910 6,930 6,850 6,920 305,000
2018/06/27 6,950 6,990 6,920 6,960 269,400
2018/06/26 6,950 6,970 6,910 6,970 302,700
2018/06/25 6,940 6,970 6,910 6,960 271,900
2018/06/22 6,860 6,920 6,850 6,920 377,500
2018/06/21 6,890 6,930 6,850 6,880 263,800
2018/06/20 6,870 6,930 6,860 6,930 237,600
2018/06/19 6,930 6,940 6,840 6,850 336,000
2018/06/18 6,910 6,980 6,910 6,960 210,900
2018/06/15 6,900 6,940 6,880 6,940 421,400
2018/06/14 6,900 7,000 6,880 6,930 468,800
2018/06/13 6,900 6,970 6,900 6,940 511,400
2018/06/12 6,910 6,990 6,880 6,960 537,000
2018/06/11 6,970 6,980 6,920 6,940 327,000
2018/06/08 6,950 7,010 6,950 6,970 357,200
2018/06/07 7,110 7,110 6,990 7,010 328,200
2018/06/06 7,050 7,120 7,050 7,100 209,300
2018/06/05 7,030 7,110 7,020 7,020 272,800
2018/06/04 6,990 7,080 6,970 7,030 267,600
2018/06/01 7,060 7,080 6,970 6,980 428,900
2018/05/31 7,130 7,160 7,070 7,090 562,400
2018/05/30 7,130 7,170 7,110 7,160 274,500
2018/05/29 7,130 7,210 7,100 7,190 189,900
2018/05/28 7,200 7,210 7,130 7,170 165,300
2018/05/25 7,240 7,240 7,190 7,200 209,700
2018/05/24 7,180 7,240 7,180 7,190 215,000
2018/05/23 7,120 7,180 7,090 7,170 226,200
2018/05/22 7,170 7,230 7,150 7,160 204,000
2018/05/21 7,160 7,210 7,160 7,190 152,400
2018/05/18 7,180 7,210 7,150 7,190 193,100
2018/05/17 7,210 7,230 7,150 7,160 216,800
2018/05/16 7,200 7,250 7,190 7,200 237,300
2018/05/15 7,250 7,350 7,150 7,180 451,800
2018/05/14 7,120 7,160 7,080 7,160 269,000
2018/05/11 6,990 7,100 6,970 7,080 373,300
2018/05/10 6,900 6,990 6,890 6,940 371,600
2018/05/09 6,980 7,030 6,940 6,970 305,500
2018/05/08 7,070 7,090 6,960 6,970 738,700
2018/05/07 7,100 7,160 7,090 7,120 255,100
2018/05/02 7,150 7,200 7,120 7,190 276,100
2018/05/01 7,190 7,230 7,180 7,200 174,200
2018/04/27 7,220 7,240 7,180 7,230 297,400
2018/04/26 7,120 7,210 7,120 7,180 350,100
2018/04/25 7,190 7,230 7,130 7,140 485,200
2018/04/24 7,200 7,210 7,160 7,190 297,700
2018/04/23 7,170 7,240 7,160 7,190 332,300
2018/04/20 7,150 7,200 7,120 7,160 343,700
2018/04/19 7,150 7,220 7,130 7,200 516,500
2018/04/18 7,020 7,140 7,020 7,120 424,800
2018/04/17 6,950 7,080 6,950 7,020 393,800
2018/04/16 6,770 6,940 6,750 6,930 530,200
2018/04/13 6,760 6,770 6,680 6,740 596,800
2018/04/12 6,700 6,810 6,600 6,740 1,259,900
2018/04/11 7,160 7,180 7,080 7,090 414,700
2018/04/10 7,150 7,270 7,150 7,200 432,000
2018/04/09 7,370 7,430 7,240 7,250 640,200
2018/04/06 7,360 7,460 7,340 7,440 691,700
2018/04/05 7,350 7,390 7,330 7,340 463,300
2018/04/04 7,240 7,310 7,180 7,300 450,700
2018/04/03 7,200 7,240 7,150 7,210 434,100
2018/04/02 7,230 7,260 7,200 7,210 215,200
2018/03/30 7,250 7,280 7,200 7,250 244,300
2018/03/29 7,190 7,250 7,180 7,240 502,800
2018/03/28 7,090 7,140 7,080 7,140 353,200
2018/03/27 7,030 7,120 7,000 7,110 395,200
2018/03/26 6,940 7,010 6,920 7,010 404,500
2018/03/23 6,960 7,050 6,920 6,980 497,800
2018/03/22 6,960 7,080 6,960 7,080 481,500
2018/03/20 6,940 6,990 6,930 6,990 482,700
2018/03/19 6,980 7,000 6,910 6,950 499,600
2018/03/16 6,990 7,010 6,960 6,990 441,300
2018/03/15 6,910 6,980 6,890 6,980 480,600
2018/03/14 6,830 6,900 6,820 6,890 440,400
2018/03/13 6,800 6,820 6,780 6,810 213,700
2018/03/12 6,710 6,820 6,710 6,760 558,800
2018/03/09 6,770 6,790 6,650 6,670 537,000
2018/03/08 6,770 6,790 6,710 6,740 441,400
2018/03/07 6,770 6,820 6,730 6,740 368,900
2018/03/06 6,870 6,870 6,760 6,780 536,500
2018/03/05 6,780 6,870 6,780 6,830 362,700
2018/03/02 6,850 6,860 6,770 6,780 519,900
2018/03/01 7,000 7,000 6,910 6,910 473,500
2018/02/28 7,000 7,080 6,970 6,990 565,900
2018/02/27 7,140 7,140 7,000 7,020 938,200
2018/02/26 7,080 7,200 7,060 7,160 693,300
2018/02/23 7,290 7,290 7,220 7,220 669,300
2018/02/22 7,280 7,280 7,220 7,240 369,100
2018/02/21 7,340 7,340 7,260 7,280 350,900
2018/02/20 7,360 7,380 7,310 7,320 315,700
2018/02/19 7,310 7,390 7,300 7,380 266,300
2018/02/16 7,260 7,260 7,230 7,260 255,900
2018/02/15 7,300 7,300 7,190 7,200 320,600
2018/02/14 7,300 7,310 7,230 7,270 439,000
2018/02/13 7,320 7,350 7,230 7,260 431,100
2018/02/09 7,270 7,330 7,220 7,280 744,800
2018/02/08 7,360 7,410 7,320 7,350 370,600
2018/02/07 7,370 7,450 7,330 7,350 827,100
2018/02/06 7,210 7,270 7,130 7,230 867,200
2018/02/05 7,400 7,430 7,340 7,340 490,700
2018/02/02 7,420 7,460 7,370 7,450 494,800
2018/02/01 7,380 7,440 7,350 7,440 513,500
2018/01/31 7,360 7,440 7,350 7,380 648,700
2018/01/30 7,430 7,440 7,360 7,380 626,400
2018/01/29 7,410 7,450 7,370 7,400 645,100
2018/01/26 7,280 7,390 7,280 7,360 785,900
2018/01/25 7,240 7,250 7,210 7,230 371,400
2018/01/24 7,210 7,260 7,200 7,230 420,900
2018/01/23 7,220 7,240 7,200 7,210 458,000
2018/01/22 7,220 7,230 7,190 7,210 251,200
2018/01/19 7,210 7,250 7,190 7,190 534,300
2018/01/18 7,250 7,260 7,200 7,200 385,500
2018/01/17 7,220 7,230 7,200 7,200 742,800
2018/01/16 7,250 7,300 7,240 7,260 452,700
2018/01/15 7,320 7,330 7,250 7,250 700,800
2018/01/12 7,410 7,430 7,320 7,320 658,200
2018/01/11 7,480 7,500 7,300 7,420 1,084,400
2018/01/10 7,560 7,600 7,530 7,580 404,400
2018/01/09 7,610 7,630 7,510 7,510 619,900
2018/01/05 7,560 7,570 7,510 7,570 507,900
2018/01/04 7,560 7,570 7,470 7,500 592,400

このページの先頭へ