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) | 5,990 (23/05/31) |
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) |
---|---|---|---|---|---|---|---|
5/2 | 10,325 | 10,325 | 10,315 | 10,315 | -10 | -0.1 | 464,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/6 | 10,260 | 10,280 | 10,240 | 10,245 | -30 | -0.3 | 653,000 |
3/5 | 10,255 | 10,295 | 10,240 | 10,275 | +50 | +0.5 | 708,400 |
3/4 | 10,255 | 10,265 | 10,215 | 10,225 | -20 | -0.2 | 1,017,600 |
3/1 | 10,250 | 10,260 | 10,240 | 10,245 | -10 | -0.1 | 456,000 |
2/29 | 10,245 | 10,260 | 10,240 | 10,255 | +15 | +0.2 | 613,800 |
2/28 | 10,245 | 10,260 | 10,240 | 10,240 | 0 | 0.0 | 766,200 |
2/27 | 10,260 | 10,265 | 10,235 | 10,240 | -15 | -0.2 | 932,500 |
2/26 | 10,275 | 10,290 | 10,255 | 10,255 | -5 | -0.1 | 692,600 |
2/22 | 10,265 | 10,275 | 10,250 | 10,260 | 0 | 0.0 | 1,043,700 |
2/21 | 10,265 | 10,275 | 10,250 | 10,260 | +5 | +0.1 | 492,800 |
2/20 | 10,260 | 10,270 | 10,245 | 10,255 | +5 | +0.1 | 566,600 |
2/19 | 10,225 | 10,260 | 10,225 | 10,250 | +60 | +0.6 | 402,000 |
2/16 | 10,215 | 10,245 | 10,190 | 10,190 | -30 | -0.3 | 899,100 |
2/15 | 10,255 | 10,265 | 10,210 | 10,220 | -40 | -0.4 | 1,565,400 |
2/14 | 10,270 | 10,290 | 10,250 | 10,260 | -5 | -0.1 | 923,000 |
2/13 | 10,255 | 10,310 | 10,250 | 10,265 | +10 | +0.1 | 1,375,300 |
2/9 | 10,240 | 10,270 | 10,240 | 10,255 | +45 | +0.4 | 1,104,600 |
2/8 | 10,280 | 10,285 | 10,210 | 10,210 | -60 | -0.6 | 2,565,000 |
2/7 | 10,350 | 10,355 | 10,270 | 10,270 | +1,357 | +15.2 | 4,629,000 |
2/6 | 8,726 | 8,936 | 8,618 | 8,913 | +192 | +2.2 | 325,400 |
2/5 | 8,606 | 8,768 | 8,599 | 8,721 | +139 | +1.6 | 396,000 |
2/2 | 8,680 | 8,694 | 8,506 | 8,582 | -52 | -0.6 | 480,700 |
▶︎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