1. HOME >
  2. 株価時系列 >
  3. 2651 >
  4. 2023年

2651 (株)ローソン の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-297,2907,2947,2357,283144,3007,283
2023-12-287,3167,3217,2777,290246,5007,290
2023-12-277,3007,3407,2897,326211,5007,326
2023-12-267,3007,3207,2307,320160,4007,320
2023-12-257,4007,4047,2777,291253,8007,291
2023-12-227,2407,4207,2087,387415,2007,387
2023-12-217,1607,1947,0827,194291,8007,194
2023-12-206,9987,1576,9907,121300,2007,121
2023-12-196,9957,0046,9146,990326,2006,990
2023-12-187,0007,0346,8596,951375,6006,951
2023-12-157,0007,1006,9767,039500,5007,039
2023-12-147,2157,2407,0217,093521,3007,093
2023-12-137,3847,3877,2547,255358,9007,255
2023-12-127,2987,3507,2907,318231,4007,318
2023-12-117,2257,2997,2137,297195,6007,297
2023-12-087,3407,3787,2327,257283,2007,257
2023-12-077,3497,3807,3087,363282,0007,363
2023-12-067,3447,4317,3447,407198,7007,407
2023-12-057,3477,3947,3077,367341,9007,367
2023-12-047,3677,3887,2987,299246,5007,299
2023-12-017,4007,4767,3647,391446,4007,391
2023-11-307,3827,3847,2687,321370,5007,321
2023-11-297,4867,5077,3557,445430,6007,445
2023-11-287,4307,4867,3747,485332,7007,485
2023-11-277,3807,4357,3627,407266,8007,407
2023-11-247,3407,3797,2497,378245,4007,378
2023-11-227,2127,3327,1947,296272,4007,296
2023-11-217,2467,2927,1957,244217,8007,244
2023-11-207,3027,3357,2247,260299,2007,260
2023-11-177,1757,3027,1667,302284,5007,302
2023-11-167,1757,2637,1367,184391,0007,184
2023-11-157,2827,3066,9947,162766,3007,162
2023-11-147,2947,2967,1967,216192,6007,216
2023-11-137,2607,2807,2077,241301,3007,241
2023-11-107,1157,2587,0737,258324,5007,258
2023-11-097,1247,1327,0327,089378,2007,089
2023-11-087,0007,1866,9667,164640,4007,164
2023-11-077,1077,1076,9816,989339,3006,989
2023-11-067,1527,1527,0217,049495,8007,049
2023-11-027,2657,2657,1157,152355,4007,152
2023-11-017,3097,3107,1767,201492,8007,201
2023-10-317,1777,3897,1697,3021,175,2007,302
2023-10-307,0357,0946,9957,0651,287,1007,065
2023-10-277,0207,0466,9637,025560,7007,025
2023-10-266,9017,1006,8837,029529,3007,029
2023-10-256,9256,9816,8976,927401,9006,927
2023-10-246,8326,9156,7346,888435,8006,888
2023-10-236,9176,9656,7806,780433,4006,780
2023-10-207,0457,0886,9126,935589,8006,935
2023-10-197,0317,1757,0087,138758,9007,138
2023-10-186,8337,0616,7107,040856,6007,040
2023-10-176,8966,9506,8116,829873,7006,829
2023-10-167,0907,1786,8326,8752,454,2006,875
2023-10-136,6686,7186,5856,718939,1006,718
2023-10-126,7786,8366,6916,691551,8006,691
2023-10-116,9006,9126,7556,767634,9006,767
2023-10-106,7776,9076,7566,868478,5006,868
2023-10-066,7746,9006,7746,831419,3006,831
2023-10-056,6506,7746,6296,763369,6006,763
2023-10-046,6706,7346,6516,686457,8006,686
2023-10-036,7886,8226,7246,734292,8006,734
2023-10-026,8216,9166,7756,775312,9006,775
2023-09-296,9366,9366,8406,872442,4006,872
2023-09-286,9826,9926,8966,936468,0006,936
2023-09-276,9037,0046,9006,998331,0006,998
2023-09-267,0017,0096,9576,969342,4006,969
2023-09-256,8697,0206,8606,977379,2006,977
2023-09-226,8006,8756,8006,842396,0006,842
2023-09-216,7806,8676,7706,830346,3006,830
2023-09-206,8856,8916,7926,812570,3006,812
2023-09-196,8906,8956,7126,803587,2006,803
2023-09-156,8726,9396,8436,916620,6006,916
2023-09-146,9636,9836,8846,951375,6006,951
2023-09-137,0287,0376,8726,890509,5006,890
2023-09-126,9887,0506,9517,044258,8007,044
2023-09-117,0707,0866,9537,010217,9007,010
2023-09-087,0807,1317,0247,035280,1007,035
2023-09-077,0727,1547,0717,117228,2007,117
2023-09-067,1447,1607,0517,071218,4007,071
2023-09-057,0707,1487,0607,144281,4007,144
2023-09-046,9917,0936,9917,082365,2007,082
2023-09-016,9807,0616,9657,056324,5007,056
2023-08-316,9106,9816,9106,951365,2006,951
2023-08-306,9497,0076,8906,965521,6006,965
2023-08-297,0227,1007,0227,075501,4007,075
2023-08-287,0907,0906,9547,002336,1007,002
2023-08-257,1317,1317,0387,046224,4007,046
2023-08-247,1117,1587,1087,132199,6007,132
2023-08-237,0407,1357,0317,107241,9007,107
2023-08-226,9217,0726,9117,041245,3007,041
2023-08-216,9627,0286,9226,980261,2006,980
2023-08-186,9856,9936,9116,951322,4006,951
2023-08-177,1207,1367,0577,072354,3007,072
2023-08-167,1367,1647,1037,134335,3007,134
2023-08-157,2407,2407,1547,164321,4007,164
2023-08-147,2797,2797,1937,241335,4007,241
2023-08-107,2867,2947,1847,221322,8007,221
2023-08-097,1357,2237,0627,206391,9007,206
2023-08-087,1497,1667,1137,129279,9007,129
2023-08-077,0857,1367,0417,136266,4007,136
2023-08-047,0507,0767,0097,060290,7007,060
2023-08-037,0107,0746,9827,034324,3007,034
2023-08-027,1577,1747,0537,053429,3007,053
2023-08-017,1627,2507,1197,250343,0007,250
2023-07-317,1007,1597,0807,133364,0007,133
2023-07-286,9797,0626,9427,046423,0007,046
2023-07-277,0517,0887,0067,077316,9007,077
2023-07-266,9426,9876,9096,979241,4006,979
2023-07-256,9496,9856,9036,927347,1006,927
2023-07-246,9606,9756,9076,948323,2006,948
2023-07-216,8006,9316,7466,884510,0006,884
2023-07-206,6786,9286,6676,875655,1006,875
2023-07-196,7976,8226,6456,697526,4006,697
2023-07-186,7946,8726,7396,778482,2006,778
2023-07-146,8917,0446,7836,783983,8006,783
2023-07-137,3077,3206,8236,8922,821,7006,892
2023-07-127,2617,2617,2327,261933,7007,261
2023-07-116,2926,3136,2566,261448,2006,261
2023-07-106,3006,3336,2726,294422,0006,294
2023-07-076,3156,3546,2756,322271,4006,322
2023-07-066,3306,3886,3226,369262,1006,369
2023-07-056,3306,3626,3016,323187,8006,323
2023-07-046,3306,3776,3286,361168,3006,361
2023-07-036,3706,4156,3576,372226,6006,372
2023-06-306,4506,4576,3576,387238,5006,387
2023-06-296,4606,4966,4316,446218,6006,446
2023-06-286,3766,4696,3766,469227,8006,469
2023-06-276,3926,4246,3406,366239,6006,366
2023-06-266,4336,4396,3476,392263,8006,392
2023-06-236,3706,3926,3146,385307,9006,385
2023-06-226,2436,3596,2436,325237,2006,325
2023-06-216,2006,2966,1996,294340,0006,294
2023-06-206,1396,1866,1116,146237,4006,146
2023-06-196,2596,2686,1266,141263,2006,141
2023-06-166,2076,2666,2026,220587,3006,220
2023-06-156,3416,3496,2406,244230,7006,244
2023-06-146,2826,3306,2306,313332,8006,313
2023-06-136,2226,2406,1636,236284,9006,236
2023-06-126,2256,2316,1606,211216,5006,211
2023-06-096,2506,2796,1836,222327,6006,222
2023-06-086,2256,2676,2116,251225,7006,251
2023-06-076,2356,2936,2046,210257,7006,210
2023-06-066,2006,2936,1876,245347,6006,245
2023-06-056,2036,2056,1266,187320,8006,187
2023-06-026,1206,2006,1206,200189,7006,200
2023-06-016,1006,1506,0806,120137,1006,120
2023-05-316,0106,1205,9906,080473,9006,080
2023-05-306,2006,2006,0506,090278,1006,090
2023-05-296,2606,2906,2106,240261,0006,240
2023-05-266,4106,4106,2406,260436,5006,260
2023-05-256,4206,5006,4006,450219,0006,450
2023-05-246,5006,5006,4306,460260,0006,460
2023-05-236,4806,5206,4606,500314,6006,500
2023-05-226,4006,5006,3906,500260,9006,500
2023-05-196,3906,4106,3606,400252,5006,400
2023-05-186,4606,4606,3606,400251,8006,400
2023-05-176,4606,4806,4206,480240,8006,480
2023-05-166,3506,4406,3306,440180,1006,440
2023-05-156,3406,3606,2906,330190,6006,330
2023-05-126,2706,3206,2406,310331,9006,310
2023-05-116,3306,3406,2506,260235,9006,260
2023-05-106,3106,3106,2306,250268,6006,250
2023-05-096,2406,3106,2306,310383,6006,310
2023-05-086,1806,2506,1706,210234,2006,210
2023-05-026,3006,3106,1406,170306,9006,170
2023-05-016,1906,2806,1606,270246,1006,270
2023-04-286,1806,1806,1306,170327,4006,170
2023-04-276,0706,1106,0206,110345,4006,110
2023-04-266,0406,1506,0206,090490,1006,090
2023-04-256,0306,0505,9506,040313,7006,040
2023-04-246,0106,0305,9906,010309,2006,010
2023-04-215,9906,0405,9705,990343,6005,990
2023-04-205,9406,0005,8905,930327,3005,930
2023-04-195,9305,9505,8205,880477,3005,880
2023-04-185,8205,8805,8105,860451,1005,860
2023-04-175,8405,9105,7405,800516,4005,800
2023-04-145,8005,9005,7405,8401,094,7005,840
2023-04-135,4405,5005,3905,500410,3005,500
2023-04-125,4505,4905,4105,430266,4005,430
2023-04-115,5005,5205,4405,460187,1005,460
2023-04-105,4205,4605,4005,440183,1005,440
2023-04-075,4805,5005,4005,410227,0005,410
2023-04-065,5005,5205,4705,500167,4005,500
2023-04-055,5705,5905,5005,520224,6005,520
2023-04-045,5405,5705,4805,560293,2005,560
2023-04-035,6305,6405,5505,570238,9005,570
2023-03-315,5805,6405,5705,610206,8005,610
2023-03-305,5605,5805,5205,570209,7005,570
2023-03-295,5205,5605,4805,560286,6005,560
2023-03-285,5005,5105,4405,490166,2005,490
2023-03-275,4805,5305,4705,470157,1005,470
2023-03-245,4305,5005,3905,480207,3005,480
2023-03-235,4005,4305,3605,430118,6005,430
2023-03-225,4305,4605,4205,440238,8005,440
2023-03-205,4705,4705,3705,370151,9005,370
2023-03-175,4705,5005,4405,490298,0005,490
2023-03-165,3805,4405,3505,430245,3005,430
2023-03-155,4705,5105,4305,470211,4005,470
2023-03-145,4705,4805,3805,410216,5005,410
2023-03-135,5205,5505,4505,530235,0005,530
2023-03-105,5705,5705,4805,510201,0005,510
2023-03-095,5305,6005,5105,590172,6005,590
2023-03-085,4505,5305,4305,530209,3005,530
2023-03-075,4005,4505,3905,430197,7005,430
2023-03-065,4405,4505,3905,410167,9005,410
2023-03-035,3205,4105,3205,400233,2005,400
2023-03-025,3205,3305,3005,310127,6005,310
2023-03-015,3405,3805,3105,320229,7005,320
2023-02-285,3605,4005,3205,360377,0005,360
2023-02-275,3005,3305,2605,310394,3005,310
2023-02-245,3205,4105,3205,390510,0005,390
2023-02-225,3905,3905,3105,310239,4005,310
2023-02-215,4505,4505,3805,390128,4005,390
2023-02-205,4005,4405,3705,420163,9005,420
2023-02-175,3705,3905,3305,380160,9005,380
2023-02-165,3805,4405,3505,370263,6005,370
2023-02-155,3005,3705,3005,370134,5005,370
2023-02-145,3405,3905,3005,340218,1005,340
2023-02-135,2505,3105,2405,300238,3005,300
2023-02-105,1505,3105,1405,260394,0005,260
2023-02-095,1805,1805,1105,110123,8005,110
2023-02-085,0905,1705,0805,160162,1005,160
2023-02-075,1205,1505,0905,110185,5005,110
2023-02-065,0805,1105,0405,080229,5005,080
2023-02-035,0805,1005,0405,080213,8005,080
2023-02-025,1505,1605,0805,100234,5005,100
2023-02-015,1905,2205,1505,170166,6005,170
2023-01-315,1705,1905,1505,190180,4005,190
2023-01-305,1205,1705,1105,170152,2005,170
2023-01-275,0905,1705,0905,150175,7005,150
2023-01-265,1205,1205,0805,100118,5005,100
2023-01-255,1105,1405,0905,120198,6005,120
2023-01-245,0905,1205,0805,110175,7005,110
2023-01-235,0705,1105,0405,090228,2005,090
2023-01-205,1105,1205,0705,070165,3005,070
2023-01-195,1005,1505,0505,120251,8005,120
2023-01-185,0605,1005,0405,060248,9005,060
2023-01-175,0505,0805,0205,040156,4005,040
2023-01-165,0505,1205,0205,060272,6005,060
2023-01-135,0105,1205,0105,120282,0005,120
2023-01-124,9305,0404,8855,040426,3005,040
2023-01-115,1505,1605,0005,000716,4005,000
2023-01-104,9354,9754,9054,955405,6004,955
2023-01-064,9754,9804,9404,970225,4004,970
2023-01-054,9604,9804,9304,975231,7004,975
2023-01-045,0305,0304,9604,985206,4004,985

分割・併合履歴 ： なし