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 |