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 |
|---|---|---|---|---|---|
| 2024/05/07 | 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 |