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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 10,330 | 10,340 | 10,315 | 10,315 | -10 | -0.1 | 1,643,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 10,340 | 10,365 | 10,320 | 10,325 | -10 | -0.1 | 14,449,700 |
| 24/03 | 10,250 | 10,350 | 10,215 | 10,335 | +80 | +0.8 | 11,648,800 |
| 24/02 | 8,482 | 10,355 | 8,451 | 10,255 | +1,808 | +21.4 | 20,293,200 |
| 24/01 | 7,219 | 8,554 | 7,165 | 8,447 | +1,164 | +16.0 | 11,812,700 |
| 23/12 | 7,400 | 7,476 | 6,859 | 7,283 | -38 | -0.5 | 6,331,900 |
| 23/11 | 7,309 | 7,507 | 6,966 | 7,321 | +19 | +0.3 | 7,397,500 |
| 23/10 | 6,821 | 7,389 | 6,585 | 7,302 | +430 | +6.3 | 14,813,300 |
| 23/09 | 6,980 | 7,160 | 6,712 | 6,872 | -79 | -1.1 | 7,543,000 |
| 23/08 | 7,162 | 7,294 | 6,890 | 6,951 | -182 | -2.6 | 7,213,800 |
| 23/07 | 6,370 | 7,320 | 6,256 | 7,133 | +746 | +11.7 | 10,914,900 |
| 23/06 | 6,100 | 6,496 | 6,080 | 6,387 | +307 | +5.1 | 6,032,400 |
| 23/05 | 6,190 | 6,520 | 5,990 | 6,080 | -90 | -1.5 | 5,627,000 |
| 23/04 | 5,630 | 6,180 | 5,390 | 6,170 | +560 | +10.0 | 7,194,200 |
| 23/03 | 5,340 | 5,640 | 5,300 | 5,610 | +250 | +4.7 | 4,488,200 |
| 23/02 | 5,190 | 5,450 | 5,040 | 5,360 | +170 | +3.3 | 4,538,200 |
| 23/01 | 5,030 | 5,190 | 4,885 | 5,190 | +160 | +3.2 | 4,818,100 |
| 22/12 | 4,880 | 5,180 | 4,785 | 5,030 | +105 | +2.1 | 5,026,900 |
| 22/11 | 4,750 | 5,070 | 4,670 | 4,925 | +175 | +3.7 | 5,151,000 |
| 22/10 | 4,600 | 4,775 | 4,490 | 4,750 | +10 | +0.2 | 7,654,500 |
| 22/09 | 4,600 | 4,825 | 4,520 | 4,740 | +130 | +2.8 | 6,814,100 |
| 22/08 | 4,750 | 4,865 | 4,595 | 4,610 | -105 | -2.2 | 6,518,000 |
| 22/07 | 4,515 | 4,830 | 4,395 | 4,715 | +195 | +4.3 | 9,273,500 |
| 22/06 | 4,540 | 4,665 | 4,210 | 4,520 | -40 | -0.9 | 12,812,600 |
| 22/05 | 4,745 | 4,995 | 4,395 | 4,560 | -210 | -4.4 | 19,872,800 |
| 22/04 | 4,625 | 5,020 | 4,325 | 4,770 | +95 | +2.0 | 16,131,000 |
| 22/03 | 4,840 | 4,995 | 4,605 | 4,675 | -125 | -2.6 | 7,663,400 |
| 22/02 | 5,080 | 5,110 | 4,735 | 4,800 | -240 | -4.8 | 8,773,800 |
| 22/01 | 5,450 | 5,580 | 4,820 | 5,040 | -410 | -7.5 | 7,837,100 |
| 21/12 | 5,520 | 5,880 | 5,300 | 5,450 | -90 | -1.6 | 5,574,000 |
| 21/11 | 5,520 | 6,050 | 5,510 | 5,540 | +30 | +0.5 | 5,211,600 |
▶︎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