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 |
---|---|
10,355 (24/02/07) | 5,950 (23/04/25) |
年初来高値 | 年初来安値 |
---|---|
10,355 (24/02/07) | 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) |
---|---|---|---|---|---|---|---|
4/19 | 10,345 | 10,355 | 10,340 | 10,345 | +5 | +0.1 | 1,211,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
4/16 | 10,330 | 10,335 | 10,330 | 10,330 | 0 | 0.0 | 459,700 |
4/15 | 10,330 | 10,340 | 10,325 | 10,330 | +5 | +0.1 | 713,800 |
4/12 | 10,330 | 10,335 | 10,325 | 10,325 | -10 | -0.1 | 1,278,400 |
4/11 | 10,335 | 10,340 | 10,330 | 10,335 | 0 | 0.0 | 1,005,700 |
4/10 | 10,335 | 10,340 | 10,335 | 10,335 | 0 | 0.0 | 541,500 |
4/9 | 10,340 | 10,345 | 10,335 | 10,335 | -5 | -0.1 | 680,400 |
4/8 | 10,335 | 10,340 | 10,335 | 10,340 | +5 | +0.1 | 348,000 |
4/5 | 10,335 | 10,345 | 10,335 | 10,335 | -5 | -0.1 | 548,300 |
4/4 | 10,340 | 10,345 | 10,335 | 10,340 | -5 | -0.1 | 508,500 |
4/3 | 10,345 | 10,345 | 10,335 | 10,345 | -5 | -0.1 | 837,500 |
4/2 | 10,340 | 10,350 | 10,335 | 10,350 | +15 | +0.2 | 513,900 |
4/1 | 10,340 | 10,350 | 10,325 | 10,335 | 0 | 0.0 | 1,268,800 |
3/29 | 10,340 | 10,350 | 10,330 | 10,335 | 0 | 0.0 | 876,000 |
3/28 | 10,325 | 10,340 | 10,325 | 10,335 | +30 | +0.3 | 736,400 |
3/27 | 10,320 | 10,325 | 10,305 | 10,305 | -10 | -0.1 | 662,900 |
3/26 | 10,305 | 10,325 | 10,300 | 10,315 | +10 | +0.1 | 377,800 |
3/25 | 10,320 | 10,325 | 10,295 | 10,305 | -5 | -0.1 | 399,400 |
3/22 | 10,310 | 10,315 | 10,290 | 10,310 | 0 | 0.0 | 525,200 |
3/21 | 10,325 | 10,335 | 10,305 | 10,310 | -20 | -0.2 | 593,400 |
3/19 | 10,325 | 10,335 | 10,300 | 10,330 | 0 | 0.0 | 497,200 |
3/18 | 10,325 | 10,340 | 10,315 | 10,330 | +20 | +0.2 | 402,800 |
3/15 | 10,315 | 10,330 | 10,305 | 10,310 | -15 | -0.2 | 406,200 |
3/14 | 10,310 | 10,335 | 10,305 | 10,325 | +15 | +0.2 | 546,600 |
3/13 | 10,305 | 10,315 | 10,295 | 10,310 | +10 | +0.1 | 550,600 |
3/12 | 10,290 | 10,305 | 10,280 | 10,300 | 0 | 0.0 | 434,700 |
3/11 | 10,290 | 10,305 | 10,280 | 10,300 | +15 | +0.2 | 429,000 |
3/8 | 10,280 | 10,300 | 10,275 | 10,285 | +5 | +0.1 | 757,800 |
3/7 | 10,260 | 10,295 | 10,255 | 10,280 | +35 | +0.3 | 617,800 |
▶︎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