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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 10,355 | 10,365 | 10,320 | 10,330 | -15 | -0.1 | 2,222,200 |
| 4/19 | 10,330 | 10,355 | 10,325 | 10,345 | +20 | +0.2 | 4,254,900 |
| 4/12 | 10,335 | 10,345 | 10,325 | 10,325 | -10 | -0.1 | 3,854,000 |
| 4/5 | 10,340 | 10,350 | 10,325 | 10,335 | 0 | 0.0 | 3,677,000 |
| 3/29 | 10,320 | 10,350 | 10,295 | 10,335 | +25 | +0.2 | 3,052,500 |
| 3/22 | 10,325 | 10,340 | 10,290 | 10,310 | 0 | 0.0 | 2,018,600 |
| 3/15 | 10,290 | 10,335 | 10,280 | 10,310 | +25 | +0.2 | 2,367,100 |
| 3/8 | 10,255 | 10,300 | 10,215 | 10,285 | +40 | +0.4 | 3,754,600 |
| 3/1 | 10,275 | 10,290 | 10,235 | 10,245 | -15 | -0.2 | 3,461,100 |
| 2/22 | 10,225 | 10,275 | 10,225 | 10,260 | +70 | +0.7 | 2,505,100 |
| 2/16 | 10,255 | 10,310 | 10,190 | 10,190 | -65 | -0.6 | 4,762,800 |
| 2/9 | 8,606 | 10,355 | 8,599 | 10,255 | +1,673 | +19.5 | 9,020,000 |
| 2/2 | 8,313 | 8,694 | 8,313 | 8,582 | +297 | +3.6 | 2,347,600 |
| 1/26 | 8,271 | 8,417 | 8,155 | 8,285 | +32 | +0.4 | 1,979,800 |
| 1/19 | 7,645 | 8,449 | 7,645 | 8,253 | +860 | +11.6 | 5,461,800 |
| 1/12 | 7,301 | 7,511 | 7,283 | 7,393 | +156 | +2.2 | 2,310,900 |
| 1/5 | 7,219 | 7,251 | 7,165 | 7,237 | -46 | -0.6 | 712,800 |
| 12/29 | 7,400 | 7,404 | 7,230 | 7,283 | -104 | -1.4 | 1,016,500 |
| 12/22 | 7,000 | 7,420 | 6,859 | 7,387 | +348 | +4.9 | 1,709,000 |
| 12/15 | 7,225 | 7,387 | 6,976 | 7,039 | -218 | -3.0 | 1,807,700 |
| 12/8 | 7,367 | 7,431 | 7,232 | 7,257 | -134 | -1.8 | 1,352,300 |
| 12/1 | 7,380 | 7,507 | 7,268 | 7,391 | +13 | +0.2 | 1,847,000 |
| 11/24 | 7,302 | 7,379 | 7,194 | 7,378 | +76 | +1.0 | 1,034,800 |
| 11/17 | 7,260 | 7,306 | 6,994 | 7,302 | +44 | +0.6 | 1,935,700 |
| 11/10 | 7,152 | 7,258 | 6,966 | 7,258 | +106 | +1.5 | 2,178,200 |
| 11/2 | 7,035 | 7,389 | 6,995 | 7,152 | +127 | +1.8 | 3,310,500 |
| 10/27 | 6,917 | 7,100 | 6,734 | 7,025 | +90 | +1.3 | 2,361,100 |
| 10/20 | 7,090 | 7,178 | 6,710 | 6,935 | +217 | +3.2 | 5,533,200 |
| 10/13 | 6,777 | 6,912 | 6,585 | 6,718 | -113 | -1.7 | 2,604,300 |
| 10/6 | 6,821 | 6,916 | 6,629 | 6,831 | -41 | -0.6 | 1,852,400 |
▶︎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