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 |
|---|---|---|---|---|---|
| 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 |
| 2023/09/27 | 6,903 | 7,004 | 6,900 | 6,998 | 331,000 |
| 2023/09/26 | 7,001 | 7,009 | 6,957 | 6,969 | 342,400 |
| 2023/09/25 | 6,869 | 7,020 | 6,860 | 6,977 | 379,200 |
| 2023/09/22 | 6,800 | 6,875 | 6,800 | 6,842 | 396,000 |
| 2023/09/21 | 6,780 | 6,867 | 6,770 | 6,830 | 346,300 |
| 2023/09/20 | 6,885 | 6,891 | 6,792 | 6,812 | 570,300 |
| 2023/09/19 | 6,890 | 6,895 | 6,712 | 6,803 | 587,200 |
| 2023/09/15 | 6,872 | 6,939 | 6,843 | 6,916 | 620,600 |
| 2023/09/14 | 6,963 | 6,983 | 6,884 | 6,951 | 375,600 |
| 2023/09/13 | 7,028 | 7,037 | 6,872 | 6,890 | 509,500 |
| 2023/09/12 | 6,988 | 7,050 | 6,951 | 7,044 | 258,800 |
| 2023/09/11 | 7,070 | 7,086 | 6,953 | 7,010 | 217,900 |
| 2023/09/08 | 7,080 | 7,131 | 7,024 | 7,035 | 280,100 |
| 2023/09/07 | 7,072 | 7,154 | 7,071 | 7,117 | 228,200 |
| 2023/09/06 | 7,144 | 7,160 | 7,051 | 7,071 | 218,400 |
| 2023/09/05 | 7,070 | 7,148 | 7,060 | 7,144 | 281,400 |
| 2023/09/04 | 6,991 | 7,093 | 6,991 | 7,082 | 365,200 |
| 2023/09/01 | 6,980 | 7,061 | 6,965 | 7,056 | 324,500 |
| 2023/08/31 | 6,910 | 6,981 | 6,910 | 6,951 | 365,200 |
| 2023/08/30 | 6,949 | 7,007 | 6,890 | 6,965 | 521,600 |
| 2023/08/29 | 7,022 | 7,100 | 7,022 | 7,075 | 501,400 |
| 2023/08/28 | 7,090 | 7,090 | 6,954 | 7,002 | 336,100 |
| 2023/08/25 | 7,131 | 7,131 | 7,038 | 7,046 | 224,400 |
| 2023/08/24 | 7,111 | 7,158 | 7,108 | 7,132 | 199,600 |
| 2023/08/23 | 7,040 | 7,135 | 7,031 | 7,107 | 241,900 |
| 2023/08/22 | 6,921 | 7,072 | 6,911 | 7,041 | 245,300 |
| 2023/08/21 | 6,962 | 7,028 | 6,922 | 6,980 | 261,200 |
| 2023/08/18 | 6,985 | 6,993 | 6,911 | 6,951 | 322,400 |
| 2023/08/17 | 7,120 | 7,136 | 7,057 | 7,072 | 354,300 |
| 2023/08/16 | 7,136 | 7,164 | 7,103 | 7,134 | 335,300 |
| 2023/08/15 | 7,240 | 7,240 | 7,154 | 7,164 | 321,400 |
| 2023/08/14 | 7,279 | 7,279 | 7,193 | 7,241 | 335,400 |
| 2023/08/10 | 7,286 | 7,294 | 7,184 | 7,221 | 322,800 |
| 2023/08/09 | 7,135 | 7,223 | 7,062 | 7,206 | 391,900 |
| 2023/08/08 | 7,149 | 7,166 | 7,113 | 7,129 | 279,900 |
| 2023/08/07 | 7,085 | 7,136 | 7,041 | 7,136 | 266,400 |
| 2023/08/04 | 7,050 | 7,076 | 7,009 | 7,060 | 290,700 |
| 2023/08/03 | 7,010 | 7,074 | 6,982 | 7,034 | 324,300 |
| 2023/08/02 | 7,157 | 7,174 | 7,053 | 7,053 | 429,300 |
| 2023/08/01 | 7,162 | 7,250 | 7,119 | 7,250 | 343,000 |
| 2023/07/31 | 7,100 | 7,159 | 7,080 | 7,133 | 364,000 |
| 2023/07/28 | 6,979 | 7,062 | 6,942 | 7,046 | 423,000 |
| 2023/07/27 | 7,051 | 7,088 | 7,006 | 7,077 | 316,900 |
| 2023/07/26 | 6,942 | 6,987 | 6,909 | 6,979 | 241,400 |
| 2023/07/25 | 6,949 | 6,985 | 6,903 | 6,927 | 347,100 |
| 2023/07/24 | 6,960 | 6,975 | 6,907 | 6,948 | 323,200 |
| 2023/07/21 | 6,800 | 6,931 | 6,746 | 6,884 | 510,000 |
| 2023/07/20 | 6,678 | 6,928 | 6,667 | 6,875 | 655,100 |
| 2023/07/19 | 6,797 | 6,822 | 6,645 | 6,697 | 526,400 |
| 2023/07/18 | 6,794 | 6,872 | 6,739 | 6,778 | 482,200 |
| 2023/07/14 | 6,891 | 7,044 | 6,783 | 6,783 | 983,800 |
| 2023/07/13 | 7,307 | 7,320 | 6,823 | 6,892 | 2,821,700 |
| 2023/07/12 | 7,261 | 7,261 | 7,232 | 7,261 | 933,700 |
| 2023/07/11 | 6,292 | 6,313 | 6,256 | 6,261 | 448,200 |
| 2023/07/10 | 6,300 | 6,333 | 6,272 | 6,294 | 422,000 |
| 2023/07/07 | 6,315 | 6,354 | 6,275 | 6,322 | 271,400 |
| 2023/07/06 | 6,330 | 6,388 | 6,322 | 6,369 | 262,100 |
| 2023/07/05 | 6,330 | 6,362 | 6,301 | 6,323 | 187,800 |
| 2023/07/04 | 6,330 | 6,377 | 6,328 | 6,361 | 168,300 |
| 2023/07/03 | 6,370 | 6,415 | 6,357 | 6,372 | 226,600 |
| 2023/06/30 | 6,450 | 6,457 | 6,357 | 6,387 | 238,500 |
| 2023/06/29 | 6,460 | 6,496 | 6,431 | 6,446 | 218,600 |
| 2023/06/28 | 6,376 | 6,469 | 6,376 | 6,469 | 227,800 |
| 2023/06/27 | 6,392 | 6,424 | 6,340 | 6,366 | 239,600 |
| 2023/06/26 | 6,433 | 6,439 | 6,347 | 6,392 | 263,800 |
| 2023/06/23 | 6,370 | 6,392 | 6,314 | 6,385 | 307,900 |
| 2023/06/22 | 6,243 | 6,359 | 6,243 | 6,325 | 237,200 |
| 2023/06/21 | 6,200 | 6,296 | 6,199 | 6,294 | 340,000 |
| 2023/06/20 | 6,139 | 6,186 | 6,111 | 6,146 | 237,400 |
| 2023/06/19 | 6,259 | 6,268 | 6,126 | 6,141 | 263,200 |
| 2023/06/16 | 6,207 | 6,266 | 6,202 | 6,220 | 587,300 |
| 2023/06/15 | 6,341 | 6,349 | 6,240 | 6,244 | 230,700 |
| 2023/06/14 | 6,282 | 6,330 | 6,230 | 6,313 | 332,800 |
| 2023/06/13 | 6,222 | 6,240 | 6,163 | 6,236 | 284,900 |
| 2023/06/12 | 6,225 | 6,231 | 6,160 | 6,211 | 216,500 |
| 2023/06/09 | 6,250 | 6,279 | 6,183 | 6,222 | 327,600 |
| 2023/06/08 | 6,225 | 6,267 | 6,211 | 6,251 | 225,700 |
| 2023/06/07 | 6,235 | 6,293 | 6,204 | 6,210 | 257,700 |
| 2023/06/06 | 6,200 | 6,293 | 6,187 | 6,245 | 347,600 |
| 2023/06/05 | 6,203 | 6,205 | 6,126 | 6,187 | 320,800 |
| 2023/06/02 | 6,120 | 6,200 | 6,120 | 6,200 | 189,700 |
| 2023/06/01 | 6,100 | 6,150 | 6,080 | 6,120 | 137,100 |
| 2023/05/31 | 6,010 | 6,120 | 5,990 | 6,080 | 473,900 |
| 2023/05/30 | 6,200 | 6,200 | 6,050 | 6,090 | 278,100 |
| 2023/05/29 | 6,260 | 6,290 | 6,210 | 6,240 | 261,000 |
| 2023/05/26 | 6,410 | 6,410 | 6,240 | 6,260 | 436,500 |
| 2023/05/25 | 6,420 | 6,500 | 6,400 | 6,450 | 219,000 |
| 2023/05/24 | 6,500 | 6,500 | 6,430 | 6,460 | 260,000 |
| 2023/05/23 | 6,480 | 6,520 | 6,460 | 6,500 | 314,600 |
| 2023/05/22 | 6,400 | 6,500 | 6,390 | 6,500 | 260,900 |
| 2023/05/19 | 6,390 | 6,410 | 6,360 | 6,400 | 252,500 |
| 2023/05/18 | 6,460 | 6,460 | 6,360 | 6,400 | 251,800 |
| 2023/05/17 | 6,460 | 6,480 | 6,420 | 6,480 | 240,800 |
| 2023/05/16 | 6,350 | 6,440 | 6,330 | 6,440 | 180,100 |
| 2023/05/15 | 6,340 | 6,360 | 6,290 | 6,330 | 190,600 |
| 2023/05/12 | 6,270 | 6,320 | 6,240 | 6,310 | 331,900 |
| 2023/05/11 | 6,330 | 6,340 | 6,250 | 6,260 | 235,900 |
| 2023/05/10 | 6,310 | 6,310 | 6,230 | 6,250 | 268,600 |
| 2023/05/09 | 6,240 | 6,310 | 6,230 | 6,310 | 383,600 |
| 2023/05/08 | 6,180 | 6,250 | 6,170 | 6,210 | 234,200 |
| 2023/05/02 | 6,300 | 6,310 | 6,140 | 6,170 | 306,900 |
| 2023/05/01 | 6,190 | 6,280 | 6,160 | 6,270 | 246,100 |
| 2023/04/28 | 6,180 | 6,180 | 6,130 | 6,170 | 327,400 |
| 2023/04/27 | 6,070 | 6,110 | 6,020 | 6,110 | 345,400 |
| 2023/04/26 | 6,040 | 6,150 | 6,020 | 6,090 | 490,100 |
| 2023/04/25 | 6,030 | 6,050 | 5,950 | 6,040 | 313,700 |
| 2023/04/24 | 6,010 | 6,030 | 5,990 | 6,010 | 309,200 |
| 2023/04/21 | 5,990 | 6,040 | 5,970 | 5,990 | 343,600 |
| 2023/04/20 | 5,940 | 6,000 | 5,890 | 5,930 | 327,300 |
| 2023/04/19 | 5,930 | 5,950 | 5,820 | 5,880 | 477,300 |
| 2023/04/18 | 5,820 | 5,880 | 5,810 | 5,860 | 451,100 |
| 2023/04/17 | 5,840 | 5,910 | 5,740 | 5,800 | 516,400 |
| 2023/04/14 | 5,800 | 5,900 | 5,740 | 5,840 | 1,094,700 |
| 2023/04/13 | 5,440 | 5,500 | 5,390 | 5,500 | 410,300 |
| 2023/04/12 | 5,450 | 5,490 | 5,410 | 5,430 | 266,400 |
| 2023/04/11 | 5,500 | 5,520 | 5,440 | 5,460 | 187,100 |
| 2023/04/10 | 5,420 | 5,460 | 5,400 | 5,440 | 183,100 |
| 2023/04/07 | 5,480 | 5,500 | 5,400 | 5,410 | 227,000 |
| 2023/04/06 | 5,500 | 5,520 | 5,470 | 5,500 | 167,400 |
| 2023/04/05 | 5,570 | 5,590 | 5,500 | 5,520 | 224,600 |
| 2023/04/04 | 5,540 | 5,570 | 5,480 | 5,560 | 293,200 |
| 2023/04/03 | 5,630 | 5,640 | 5,550 | 5,570 | 238,900 |
| 2023/03/31 | 5,580 | 5,640 | 5,570 | 5,610 | 206,800 |
| 2023/03/30 | 5,560 | 5,580 | 5,520 | 5,570 | 209,700 |
| 2023/03/29 | 5,520 | 5,560 | 5,480 | 5,560 | 286,600 |
| 2023/03/28 | 5,500 | 5,510 | 5,440 | 5,490 | 166,200 |
| 2023/03/27 | 5,480 | 5,530 | 5,470 | 5,470 | 157,100 |
| 2023/03/24 | 5,430 | 5,500 | 5,390 | 5,480 | 207,300 |
| 2023/03/23 | 5,400 | 5,430 | 5,360 | 5,430 | 118,600 |
| 2023/03/22 | 5,430 | 5,460 | 5,420 | 5,440 | 238,800 |
| 2023/03/20 | 5,470 | 5,470 | 5,370 | 5,370 | 151,900 |
| 2023/03/17 | 5,470 | 5,500 | 5,440 | 5,490 | 298,000 |
| 2023/03/16 | 5,380 | 5,440 | 5,350 | 5,430 | 245,300 |
| 2023/03/15 | 5,470 | 5,510 | 5,430 | 5,470 | 211,400 |
| 2023/03/14 | 5,470 | 5,480 | 5,380 | 5,410 | 216,500 |
| 2023/03/13 | 5,520 | 5,550 | 5,450 | 5,530 | 235,000 |
| 2023/03/10 | 5,570 | 5,570 | 5,480 | 5,510 | 201,000 |
| 2023/03/09 | 5,530 | 5,600 | 5,510 | 5,590 | 172,600 |
| 2023/03/08 | 5,450 | 5,530 | 5,430 | 5,530 | 209,300 |
| 2023/03/07 | 5,400 | 5,450 | 5,390 | 5,430 | 197,700 |
| 2023/03/06 | 5,440 | 5,450 | 5,390 | 5,410 | 167,900 |
| 2023/03/03 | 5,320 | 5,410 | 5,320 | 5,400 | 233,200 |
| 2023/03/02 | 5,320 | 5,330 | 5,300 | 5,310 | 127,600 |
| 2023/03/01 | 5,340 | 5,380 | 5,310 | 5,320 | 229,700 |
| 2023/02/28 | 5,360 | 5,400 | 5,320 | 5,360 | 377,000 |
| 2023/02/27 | 5,300 | 5,330 | 5,260 | 5,310 | 394,300 |
| 2023/02/24 | 5,320 | 5,410 | 5,320 | 5,390 | 510,000 |
| 2023/02/22 | 5,390 | 5,390 | 5,310 | 5,310 | 239,400 |
| 2023/02/21 | 5,450 | 5,450 | 5,380 | 5,390 | 128,400 |
| 2023/02/20 | 5,400 | 5,440 | 5,370 | 5,420 | 163,900 |
| 2023/02/17 | 5,370 | 5,390 | 5,330 | 5,380 | 160,900 |
| 2023/02/16 | 5,380 | 5,440 | 5,350 | 5,370 | 263,600 |
| 2023/02/15 | 5,300 | 5,370 | 5,300 | 5,370 | 134,500 |
| 2023/02/14 | 5,340 | 5,390 | 5,300 | 5,340 | 218,100 |
| 2023/02/13 | 5,250 | 5,310 | 5,240 | 5,300 | 238,300 |
| 2023/02/10 | 5,150 | 5,310 | 5,140 | 5,260 | 394,000 |
| 2023/02/09 | 5,180 | 5,180 | 5,110 | 5,110 | 123,800 |
| 2023/02/08 | 5,090 | 5,170 | 5,080 | 5,160 | 162,100 |
| 2023/02/07 | 5,120 | 5,150 | 5,090 | 5,110 | 185,500 |
| 2023/02/06 | 5,080 | 5,110 | 5,040 | 5,080 | 229,500 |
| 2023/02/03 | 5,080 | 5,100 | 5,040 | 5,080 | 213,800 |
| 2023/02/02 | 5,150 | 5,160 | 5,080 | 5,100 | 234,500 |
| 2023/02/01 | 5,190 | 5,220 | 5,150 | 5,170 | 166,600 |
| 2023/01/31 | 5,170 | 5,190 | 5,150 | 5,190 | 180,400 |
| 2023/01/30 | 5,120 | 5,170 | 5,110 | 5,170 | 152,200 |
| 2023/01/27 | 5,090 | 5,170 | 5,090 | 5,150 | 175,700 |
| 2023/01/26 | 5,120 | 5,120 | 5,080 | 5,100 | 118,500 |
| 2023/01/25 | 5,110 | 5,140 | 5,090 | 5,120 | 198,600 |
| 2023/01/24 | 5,090 | 5,120 | 5,080 | 5,110 | 175,700 |
| 2023/01/23 | 5,070 | 5,110 | 5,040 | 5,090 | 228,200 |
| 2023/01/20 | 5,110 | 5,120 | 5,070 | 5,070 | 165,300 |
| 2023/01/19 | 5,100 | 5,150 | 5,050 | 5,120 | 251,800 |
| 2023/01/18 | 5,060 | 5,100 | 5,040 | 5,060 | 248,900 |
| 2023/01/17 | 5,050 | 5,080 | 5,020 | 5,040 | 156,400 |
| 2023/01/16 | 5,050 | 5,120 | 5,020 | 5,060 | 272,600 |
| 2023/01/13 | 5,010 | 5,120 | 5,010 | 5,120 | 282,000 |
| 2023/01/12 | 4,930 | 5,040 | 4,885 | 5,040 | 426,300 |
| 2023/01/11 | 5,150 | 5,160 | 5,000 | 5,000 | 716,400 |
| 2023/01/10 | 4,935 | 4,975 | 4,905 | 4,955 | 405,600 |
| 2023/01/06 | 4,975 | 4,980 | 4,940 | 4,970 | 225,400 |
| 2023/01/05 | 4,960 | 4,980 | 4,930 | 4,975 | 231,700 |
| 2023/01/04 | 5,030 | 5,030 | 4,960 | 4,985 | 206,400 |