2651東証P貸借
業種 小売業
ローソン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,365 (24/04/22) | 6,111 (23/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,365 (24/04/22) | 7,165 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 10,330 | 10,335 | 10,325 | 10,325 | 0 | 0.0 | 155,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 10,325 | 10,330 | 10,325 | 10,325 | 0 | 0.0 | 398,800 |
| 5/30 | 10,330 | 10,335 | 10,325 | 10,325 | 0 | 0.0 | 2,321,100 |
| 5/29 | 10,340 | 10,345 | 10,325 | 10,325 | -15 | -0.2 | 127,200 |
| 5/28 | 10,360 | 10,360 | 10,335 | 10,340 | -20 | -0.2 | 92,200 |
| 5/27 | 10,360 | 10,360 | 10,350 | 10,360 | 0 | 0.0 | 109,600 |
| 5/24 | 10,345 | 10,360 | 10,345 | 10,360 | +15 | +0.1 | 167,300 |
| 5/23 | 10,340 | 10,360 | 10,340 | 10,345 | -10 | -0.1 | 141,000 |
| 5/22 | 10,335 | 10,360 | 10,330 | 10,355 | +25 | +0.2 | 211,200 |
| 5/21 | 10,335 | 10,345 | 10,325 | 10,330 | -5 | -0.1 | 241,600 |
| 5/20 | 10,340 | 10,355 | 10,325 | 10,335 | 0 | 0.0 | 245,900 |
| 5/17 | 10,340 | 10,345 | 10,330 | 10,335 | -10 | -0.1 | 131,500 |
| 5/16 | 10,335 | 10,350 | 10,325 | 10,345 | +15 | +0.2 | 282,000 |
| 5/15 | 10,340 | 10,340 | 10,325 | 10,330 | -10 | -0.1 | 214,800 |
| 5/14 | 10,335 | 10,340 | 10,325 | 10,340 | 0 | 0.0 | 198,800 |
| 5/13 | 10,340 | 10,350 | 10,325 | 10,340 | -15 | -0.1 | 355,500 |
| 5/10 | 10,335 | 10,360 | 10,335 | 10,355 | +5 | +0.1 | 310,300 |
| 5/9 | 10,325 | 10,350 | 10,320 | 10,350 | +25 | +0.2 | 399,200 |
| 5/8 | 10,325 | 10,330 | 10,320 | 10,325 | +5 | +0.1 | 362,100 |
| 5/7 | 10,320 | 10,320 | 10,315 | 10,320 | +5 | +0.1 | 789,500 |
| 5/2 | 10,325 | 10,325 | 10,315 | 10,315 | -10 | -0.1 | 464,800 |
| 5/1 | 10,330 | 10,340 | 10,325 | 10,325 | 0 | 0.0 | 713,700 |
| 4/30 | 10,330 | 10,345 | 10,320 | 10,325 | -5 | -0.1 | 441,600 |
| 4/26 | 10,330 | 10,335 | 10,320 | 10,330 | 0 | 0.0 | 295,600 |
| 4/25 | 10,330 | 10,335 | 10,320 | 10,330 | -10 | -0.1 | 368,500 |
| 4/24 | 10,350 | 10,355 | 10,320 | 10,340 | -15 | -0.1 | 328,400 |
| 4/23 | 10,360 | 10,360 | 10,350 | 10,355 | 0 | 0.0 | 448,700 |
| 4/22 | 10,355 | 10,365 | 10,345 | 10,355 | +10 | +0.1 | 781,000 |
| 4/19 | 10,345 | 10,355 | 10,340 | 10,345 | +5 | +0.1 | 1,211,900 |
| 4/18 | 10,345 | 10,355 | 10,340 | 10,340 | -5 | -0.1 | 1,117,800 |
| 4/17 | 10,330 | 10,350 | 10,330 | 10,345 | +15 | +0.2 | 751,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて