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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 10,330 | 10,345 | 10,315 | 10,315 | -15 | -0.2 | 2,084,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 10,330 | -0.1 | 10,344 | 2,222,200 | 6,500 | 59,700 | 9.18 |
| 4/19 | 10,345 | +0.2 | 10,341 | 4,254,900 | 9,600 | 39,600 | 4.13 |
| 4/12 | 10,325 | -0.1 | 10,333 | 3,854,000 | 12,000 | 102,800 | 8.57 |
| 4/5 | 10,335 | 0.0 | 10,338 | 3,677,000 | 12,700 | 91,600 | 7.21 |
| 3/29 | 10,335 | +0.2 | 10,324 | 3,052,500 | 13,300 | 63,600 | 4.78 |
| 3/22 | 10,310 | 0.0 | 10,315 | 2,018,600 | 13,700 | 109,500 | 7.99 |
| 3/15 | 10,310 | +0.2 | 10,305 | 2,367,100 | 14,300 | 60,400 | 4.22 |
| 3/8 | 10,285 | +0.4 | 10,261 | 3,754,600 | 15,300 | 76,300 | 4.99 |
| 3/1 | 10,245 | -0.2 | 10,250 | 3,461,100 | 18,800 | 153,800 | 8.18 |
| 2/22 | 10,260 | +0.7 | 10,257 | 2,505,100 | 21,400 | 122,900 | 5.74 |
| 2/16 | 10,190 | -0.6 | 10,247 | 4,762,800 | 23,000 | 177,900 | 7.73 |
| 2/9 | 10,255 | +19.5 | 10,159 | 9,020,000 | 28,900 | 179,400 | 6.21 |
| 2/2 | 8,582 | +3.6 | 8,500 | 2,347,600 | 67,100 | 158,800 | 2.37 |
| 1/26 | 8,285 | +0.4 | 8,284 | 1,979,800 | 57,800 | 98,200 | 1.70 |
| 1/19 | 8,253 | +11.6 | 8,111 | 5,461,800 | 64,700 | 98,000 | 1.51 |
| 1/12 | 7,393 | +2.2 | 7,378 | 2,310,900 | 35,200 | 352,500 | 10.01 |
| 1/5 | 7,237 | -0.6 | 7,216 | 712,800 | ー | ー | ー |
| 12/29 | 7,283 | -1.4 | 7,299 | 1,016,500 | 40,900 | 543,900 | 13.30 |
| 12/22 | 7,387 | +4.9 | 7,116 | 1,709,000 | 46,200 | 564,200 | 12.21 |
| 12/15 | 7,039 | -3.0 | 7,168 | 1,807,700 | 54,900 | 748,700 | 13.64 |
| 12/8 | 7,257 | -1.8 | 7,343 | 1,352,300 | 70,900 | 844,400 | 11.91 |
| 12/1 | 7,391 | +0.2 | 7,406 | 1,847,000 | 88,900 | 885,200 | 9.96 |
| 11/24 | 7,378 | +1.0 | 7,286 | 1,034,800 | 95,900 | 902,100 | 9.41 |
| 11/17 | 7,302 | +0.6 | 7,207 | 1,935,700 | 97,500 | 908,900 | 9.32 |
| 11/10 | 7,258 | +1.5 | 7,088 | 2,178,200 | 145,700 | 992,300 | 6.81 |
| 11/2 | 7,152 | +1.8 | 7,177 | 3,310,500 | 91,800 | 945,500 | 10.30 |
| 10/27 | 7,025 | +1.3 | 6,940 | 2,361,100 | 87,100 | 1,285,100 | 14.75 |
| 10/20 | 6,935 | +3.2 | 6,972 | 5,533,200 | 94,600 | 1,320,200 | 13.96 |
| 10/13 | 6,718 | -1.7 | 6,751 | 2,604,300 | 91,400 | 1,219,000 | 13.34 |
| 10/6 | 6,831 | -0.6 | 6,767 | 1,852,400 | 85,500 | 747,100 | 8.74 |
▶︎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