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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 10,340 | 10,350 | 10,325 | 10,335 | -20 | -0.2 | 1,314,100 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 6,872 | +0.4 | 6,946 | 1,963,000 | 87,000 | 615,300 | 7.07 |
| 9/22 | 6,842 | -1.1 | 6,822 | 1,899,800 | 106,600 | 396,800 | 3.72 |
| 9/15 | 6,916 | -1.7 | 6,940 | 1,982,400 | 108,800 | 233,000 | 2.14 |
| 9/8 | 7,035 | -0.3 | 7,084 | 1,373,300 | 114,400 | 225,900 | 1.97 |
| 9/1 | 7,056 | +0.1 | 7,003 | 2,048,800 | 124,000 | 237,500 | 1.92 |
| 8/25 | 7,046 | +1.4 | 7,059 | 1,172,400 | 117,100 | 259,200 | 2.21 |
| 8/18 | 6,951 | -3.7 | 7,121 | 1,668,800 | 110,400 | 277,800 | 2.52 |
| 8/10 | 7,221 | +2.3 | 7,164 | 1,261,000 | 118,800 | 272,900 | 2.30 |
| 8/4 | 7,060 | +0.2 | 7,108 | 1,751,300 | 119,400 | 311,100 | 2.61 |
| 7/28 | 7,046 | +2.4 | 6,984 | 1,651,600 | 118,400 | 333,700 | 2.82 |
| 7/21 | 6,884 | +1.5 | 6,808 | 2,173,700 | 126,600 | 369,300 | 2.92 |
| 7/14 | 6,783 | +7.3 | 6,905 | 5,609,400 | 116,100 | 356,100 | 3.07 |
| 7/7 | 6,322 | -1.0 | 6,349 | 1,116,200 | 127,000 | 34,200 | 0.27 |
| 6/30 | 6,387 | +0.0 | 6,414 | 1,188,300 | 139,300 | 21,800 | 0.16 |
| 6/23 | 6,385 | +2.7 | 6,258 | 1,385,700 | 137,000 | 32,300 | 0.24 |
| 6/16 | 6,220 | +0.0 | 6,244 | 1,652,200 | 121,700 | 29,700 | 0.24 |
| 6/9 | 6,222 | +0.4 | 6,225 | 1,479,400 | 125,000 | 30,600 | 0.24 |
| 6/2 | 6,200 | -1.0 | 6,126 | 1,339,800 | 126,600 | 33,000 | 0.26 |
| 5/26 | 6,260 | -2.2 | 6,417 | 1,491,000 | 149,100 | 28,200 | 0.19 |
| 5/19 | 6,400 | +1.4 | 6,403 | 1,115,800 | 155,500 | 35,100 | 0.23 |
| 5/12 | 6,310 | +2.3 | 6,264 | 1,454,200 | 153,800 | 22,900 | 0.15 |
| 5/2 | 6,170 | 0.0 | 6,213 | 553,000 | ー | ー | ー |
| 4/28 | 6,170 | +3.0 | 6,075 | 1,785,800 | 159,400 | 20,500 | 0.13 |
| 4/21 | 5,990 | +2.6 | 5,881 | 2,115,700 | 144,800 | 27,700 | 0.19 |
| 4/14 | 5,840 | +8.0 | 5,643 | 2,141,600 | 136,100 | 37,800 | 0.28 |
| 4/7 | 5,410 | -3.6 | 5,516 | 1,151,100 | 120,500 | 29,400 | 0.24 |
| 3/31 | 5,610 | +2.4 | 5,539 | 1,026,400 | 123,000 | 24,400 | 0.20 |
| 3/24 | 5,480 | -0.2 | 5,431 | 716,600 | 128,800 | 27,000 | 0.21 |
▶︎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