2651 (株)ローソン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-23 | 10,330 | 10,340 | 10,330 | 10,330 | 93,500 | 10,330 |
| 2024-07-22 | 10,330 | 10,340 | 10,330 | 10,330 | 96,100 | 10,330 |
| 2024-07-19 | 10,330 | 10,340 | 10,330 | 10,330 | 28,300 | 10,330 |
| 2024-07-18 | 10,330 | 10,340 | 10,330 | 10,330 | 67,600 | 10,330 |
| 2024-07-17 | 10,330 | 10,340 | 10,330 | 10,330 | 62,300 | 10,330 |
| 2024-07-16 | 10,320 | 10,340 | 10,320 | 10,320 | 157,500 | 10,320 |
| 2024-07-12 | 10,330 | 10,340 | 10,320 | 10,320 | 202,900 | 10,320 |
| 2024-07-11 | 10,330 | 10,340 | 10,320 | 10,340 | 321,500 | 10,340 |
| 2024-07-10 | 10,330 | 10,340 | 10,330 | 10,330 | 87,100 | 10,330 |
| 2024-07-09 | 10,330 | 10,340 | 10,330 | 10,330 | 61,200 | 10,330 |
| 2024-07-08 | 10,330 | 10,335 | 10,325 | 10,330 | 768,800 | 10,330 |
| 2024-07-05 | 10,330 | 10,335 | 10,325 | 10,325 | 217,600 | 10,325 |
| 2024-07-04 | 10,330 | 10,335 | 10,330 | 10,330 | 375,800 | 10,330 |
| 2024-07-03 | 10,330 | 10,335 | 10,330 | 10,330 | 77,800 | 10,330 |
| 2024-07-02 | 10,335 | 10,335 | 10,330 | 10,330 | 113,300 | 10,330 |
| 2024-07-01 | 10,330 | 10,335 | 10,330 | 10,330 | 110,800 | 10,330 |
| 2024-06-28 | 10,330 | 10,330 | 10,325 | 10,330 | 89,600 | 10,330 |
| 2024-06-27 | 10,330 | 10,335 | 10,325 | 10,325 | 74,600 | 10,325 |
| 2024-06-26 | 10,330 | 10,335 | 10,330 | 10,330 | 66,500 | 10,330 |
| 2024-06-25 | 10,335 | 10,335 | 10,330 | 10,330 | 145,800 | 10,330 |
| 2024-06-24 | 10,335 | 10,335 | 10,330 | 10,330 | 105,900 | 10,330 |
| 2024-06-21 | 10,330 | 10,335 | 10,330 | 10,330 | 80,700 | 10,330 |
| 2024-06-20 | 10,330 | 10,335 | 10,325 | 10,325 | 96,200 | 10,325 |
| 2024-06-19 | 10,330 | 10,335 | 10,325 | 10,330 | 91,100 | 10,330 |
| 2024-06-18 | 10,330 | 10,335 | 10,325 | 10,330 | 73,800 | 10,330 |
| 2024-06-17 | 10,330 | 10,335 | 10,325 | 10,325 | 69,300 | 10,325 |
| 2024-06-14 | 10,330 | 10,330 | 10,325 | 10,330 | 205,300 | 10,330 |
| 2024-06-13 | 10,325 | 10,330 | 10,325 | 10,330 | 83,000 | 10,330 |
| 2024-06-12 | 10,325 | 10,330 | 10,325 | 10,325 | 58,300 | 10,325 |
| 2024-06-11 | 10,325 | 10,330 | 10,325 | 10,325 | 103,100 | 10,325 |
| 2024-06-10 | 10,325 | 10,330 | 10,325 | 10,325 | 74,500 | 10,325 |
| 2024-06-07 | 10,330 | 10,330 | 10,325 | 10,325 | 21,200 | 10,325 |
| 2024-06-06 | 10,325 | 10,330 | 10,325 | 10,325 | 63,600 | 10,325 |
| 2024-06-05 | 10,325 | 10,330 | 10,325 | 10,325 | 101,300 | 10,325 |
| 2024-06-04 | 10,330 | 10,330 | 10,325 | 10,325 | 41,100 | 10,325 |
| 2024-06-03 | 10,330 | 10,335 | 10,325 | 10,325 | 155,300 | 10,325 |
| 2024-05-31 | 10,325 | 10,330 | 10,325 | 10,325 | 398,800 | 10,325 |
| 2024-05-30 | 10,330 | 10,335 | 10,325 | 10,325 | 2,321,100 | 10,325 |
| 2024-05-29 | 10,340 | 10,345 | 10,325 | 10,325 | 127,200 | 10,325 |
| 2024-05-28 | 10,360 | 10,360 | 10,335 | 10,340 | 92,200 | 10,340 |
| 2024-05-27 | 10,360 | 10,360 | 10,350 | 10,360 | 109,600 | 10,360 |
| 2024-05-24 | 10,345 | 10,360 | 10,345 | 10,360 | 167,300 | 10,360 |
| 2024-05-23 | 10,340 | 10,360 | 10,340 | 10,345 | 141,000 | 10,345 |
| 2024-05-22 | 10,335 | 10,360 | 10,330 | 10,355 | 211,200 | 10,355 |
| 2024-05-21 | 10,335 | 10,345 | 10,325 | 10,330 | 241,600 | 10,330 |
| 2024-05-20 | 10,340 | 10,355 | 10,325 | 10,335 | 245,900 | 10,335 |
| 2024-05-17 | 10,340 | 10,345 | 10,330 | 10,335 | 131,500 | 10,335 |
| 2024-05-16 | 10,335 | 10,350 | 10,325 | 10,345 | 282,000 | 10,345 |
| 2024-05-15 | 10,340 | 10,340 | 10,325 | 10,330 | 214,800 | 10,330 |
| 2024-05-14 | 10,335 | 10,340 | 10,325 | 10,340 | 198,800 | 10,340 |
| 2024-05-13 | 10,340 | 10,350 | 10,325 | 10,340 | 355,500 | 10,340 |
| 2024-05-10 | 10,335 | 10,360 | 10,335 | 10,355 | 310,300 | 10,355 |
| 2024-05-09 | 10,325 | 10,350 | 10,320 | 10,350 | 399,200 | 10,350 |
| 2024-05-08 | 10,325 | 10,330 | 10,320 | 10,325 | 362,100 | 10,325 |
| 2024-05-07 | 10,320 | 10,320 | 10,315 | 10,320 | 789,500 | 10,320 |
| 2024-05-02 | 10,325 | 10,325 | 10,315 | 10,315 | 464,800 | 10,315 |
| 2024-05-01 | 10,330 | 10,340 | 10,325 | 10,325 | 713,700 | 10,325 |
| 2024-04-30 | 10,330 | 10,345 | 10,320 | 10,325 | 441,600 | 10,325 |
| 2024-04-26 | 10,330 | 10,335 | 10,320 | 10,330 | 295,600 | 10,330 |
| 2024-04-25 | 10,330 | 10,335 | 10,320 | 10,330 | 368,500 | 10,330 |
| 2024-04-24 | 10,350 | 10,355 | 10,320 | 10,340 | 328,400 | 10,340 |
| 2024-04-23 | 10,360 | 10,360 | 10,350 | 10,355 | 448,700 | 10,355 |
| 2024-04-22 | 10,355 | 10,365 | 10,345 | 10,355 | 781,000 | 10,355 |
| 2024-04-19 | 10,345 | 10,355 | 10,340 | 10,345 | 1,211,900 | 10,345 |
| 2024-04-18 | 10,345 | 10,355 | 10,340 | 10,340 | 1,117,800 | 10,340 |
| 2024-04-17 | 10,330 | 10,350 | 10,330 | 10,345 | 751,700 | 10,345 |
| 2024-04-16 | 10,330 | 10,335 | 10,330 | 10,330 | 459,700 | 10,330 |
| 2024-04-15 | 10,330 | 10,340 | 10,325 | 10,330 | 713,800 | 10,330 |
| 2024-04-12 | 10,330 | 10,335 | 10,325 | 10,325 | 1,278,400 | 10,325 |
| 2024-04-11 | 10,335 | 10,340 | 10,330 | 10,335 | 1,005,700 | 10,335 |
| 2024-04-10 | 10,335 | 10,340 | 10,335 | 10,335 | 541,500 | 10,335 |
| 2024-04-09 | 10,340 | 10,345 | 10,335 | 10,335 | 680,400 | 10,335 |
| 2024-04-08 | 10,335 | 10,340 | 10,335 | 10,340 | 348,000 | 10,340 |
| 2024-04-05 | 10,335 | 10,345 | 10,335 | 10,335 | 548,300 | 10,335 |
| 2024-04-04 | 10,340 | 10,345 | 10,335 | 10,340 | 508,500 | 10,340 |
| 2024-04-03 | 10,345 | 10,345 | 10,335 | 10,345 | 837,500 | 10,345 |
| 2024-04-02 | 10,340 | 10,350 | 10,335 | 10,350 | 513,900 | 10,350 |
| 2024-04-01 | 10,340 | 10,350 | 10,325 | 10,335 | 1,268,800 | 10,335 |
| 2024-03-29 | 10,340 | 10,350 | 10,330 | 10,335 | 876,000 | 10,335 |
| 2024-03-28 | 10,325 | 10,340 | 10,325 | 10,335 | 736,400 | 10,335 |
| 2024-03-27 | 10,320 | 10,325 | 10,305 | 10,305 | 662,900 | 10,305 |
| 2024-03-26 | 10,305 | 10,325 | 10,300 | 10,315 | 377,800 | 10,315 |
| 2024-03-25 | 10,320 | 10,325 | 10,295 | 10,305 | 399,400 | 10,305 |
| 2024-03-22 | 10,310 | 10,315 | 10,290 | 10,310 | 525,200 | 10,310 |
| 2024-03-21 | 10,325 | 10,335 | 10,305 | 10,310 | 593,400 | 10,310 |
| 2024-03-19 | 10,325 | 10,335 | 10,300 | 10,330 | 497,200 | 10,330 |
| 2024-03-18 | 10,325 | 10,340 | 10,315 | 10,330 | 402,800 | 10,330 |
| 2024-03-15 | 10,315 | 10,330 | 10,305 | 10,310 | 406,200 | 10,310 |
| 2024-03-14 | 10,310 | 10,335 | 10,305 | 10,325 | 546,600 | 10,325 |
| 2024-03-13 | 10,305 | 10,315 | 10,295 | 10,310 | 550,600 | 10,310 |
| 2024-03-12 | 10,290 | 10,305 | 10,280 | 10,300 | 434,700 | 10,300 |
| 2024-03-11 | 10,290 | 10,305 | 10,280 | 10,300 | 429,000 | 10,300 |
| 2024-03-08 | 10,280 | 10,300 | 10,275 | 10,285 | 757,800 | 10,285 |
| 2024-03-07 | 10,260 | 10,295 | 10,255 | 10,280 | 617,800 | 10,280 |
| 2024-03-06 | 10,260 | 10,280 | 10,240 | 10,245 | 653,000 | 10,245 |
| 2024-03-05 | 10,255 | 10,295 | 10,240 | 10,275 | 708,400 | 10,275 |
| 2024-03-04 | 10,255 | 10,265 | 10,215 | 10,225 | 1,017,600 | 10,225 |
| 2024-03-01 | 10,250 | 10,260 | 10,240 | 10,245 | 456,000 | 10,245 |
| 2024-02-29 | 10,245 | 10,260 | 10,240 | 10,255 | 613,800 | 10,255 |
| 2024-02-28 | 10,245 | 10,260 | 10,240 | 10,240 | 766,200 | 10,240 |
| 2024-02-27 | 10,260 | 10,265 | 10,235 | 10,240 | 932,500 | 10,240 |
| 2024-02-26 | 10,275 | 10,290 | 10,255 | 10,255 | 692,600 | 10,255 |
| 2024-02-22 | 10,265 | 10,275 | 10,250 | 10,260 | 1,043,700 | 10,260 |
| 2024-02-21 | 10,265 | 10,275 | 10,250 | 10,260 | 492,800 | 10,260 |
| 2024-02-20 | 10,260 | 10,270 | 10,245 | 10,255 | 566,600 | 10,255 |
| 2024-02-19 | 10,225 | 10,260 | 10,225 | 10,250 | 402,000 | 10,250 |
| 2024-02-16 | 10,215 | 10,245 | 10,190 | 10,190 | 899,100 | 10,190 |
| 2024-02-15 | 10,255 | 10,265 | 10,210 | 10,220 | 1,565,400 | 10,220 |
| 2024-02-14 | 10,270 | 10,290 | 10,250 | 10,260 | 923,000 | 10,260 |
| 2024-02-13 | 10,255 | 10,310 | 10,250 | 10,265 | 1,375,300 | 10,265 |
| 2024-02-09 | 10,240 | 10,270 | 10,240 | 10,255 | 1,104,600 | 10,255 |
| 2024-02-08 | 10,280 | 10,285 | 10,210 | 10,210 | 2,565,000 | 10,210 |
| 2024-02-07 | 10,350 | 10,355 | 10,270 | 10,270 | 4,629,000 | 10,270 |
| 2024-02-06 | 8,726 | 8,936 | 8,618 | 8,913 | 325,400 | 8,913 |
| 2024-02-05 | 8,606 | 8,768 | 8,599 | 8,721 | 396,000 | 8,721 |
| 2024-02-02 | 8,680 | 8,694 | 8,506 | 8,582 | 480,700 | 8,582 |
| 2024-02-01 | 8,482 | 8,645 | 8,451 | 8,634 | 519,500 | 8,634 |
| 2024-01-31 | 8,399 | 8,466 | 8,373 | 8,447 | 440,600 | 8,447 |
| 2024-01-30 | 8,450 | 8,554 | 8,394 | 8,423 | 436,700 | 8,423 |
| 2024-01-29 | 8,313 | 8,488 | 8,313 | 8,414 | 470,100 | 8,414 |
| 2024-01-26 | 8,269 | 8,342 | 8,258 | 8,285 | 381,500 | 8,285 |
| 2024-01-25 | 8,250 | 8,279 | 8,155 | 8,266 | 392,000 | 8,266 |
| 2024-01-24 | 8,361 | 8,361 | 8,199 | 8,241 | 532,900 | 8,241 |
| 2024-01-23 | 8,359 | 8,417 | 8,315 | 8,382 | 337,600 | 8,382 |
| 2024-01-22 | 8,271 | 8,341 | 8,218 | 8,332 | 335,800 | 8,332 |
| 2024-01-19 | 8,243 | 8,301 | 8,133 | 8,253 | 532,800 | 8,253 |
| 2024-01-18 | 8,325 | 8,367 | 8,193 | 8,207 | 634,500 | 8,207 |
| 2024-01-17 | 8,206 | 8,449 | 8,180 | 8,290 | 1,105,700 | 8,290 |
| 2024-01-16 | 8,053 | 8,190 | 8,044 | 8,160 | 1,038,600 | 8,160 |
| 2024-01-15 | 7,645 | 8,048 | 7,645 | 7,951 | 2,150,200 | 7,951 |
| 2024-01-12 | 7,486 | 7,511 | 7,361 | 7,393 | 599,300 | 7,393 |
| 2024-01-11 | 7,360 | 7,461 | 7,310 | 7,458 | 463,300 | 7,458 |
| 2024-01-10 | 7,430 | 7,437 | 7,283 | 7,316 | 568,400 | 7,316 |
| 2024-01-09 | 7,301 | 7,405 | 7,297 | 7,331 | 679,900 | 7,331 |
| 2024-01-05 | 7,231 | 7,243 | 7,165 | 7,237 | 359,600 | 7,237 |
| 2024-01-04 | 7,219 | 7,251 | 7,179 | 7,209 | 353,200 | 7,209 |
分割・併合履歴 ： なし