| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/23 |
10,330 |
10,340 |
10,330 |
10,330 |
+0.00% |
93,500 |
| 2024/7/22 |
10,330 |
10,340 |
10,330 |
10,330 |
+0.00% |
96,100 |
| 2024/7/19 |
10,330 |
10,340 |
10,330 |
10,330 |
+0.00% |
28,300 |
| 2024/7/18 |
10,330 |
10,340 |
10,330 |
10,330 |
+0.00% |
67,600 |
| 2024/7/17 |
10,330 |
10,340 |
10,330 |
10,330 |
+0.10% |
62,300 |
| 2024/7/16 |
10,320 |
10,340 |
10,320 |
10,320 |
+0.00% |
157,500 |
| 2024/7/12 |
10,330 |
10,340 |
10,320 |
10,320 |
-0.19% |
202,900 |
| 2024/7/11 |
10,330 |
10,340 |
10,320 |
10,340 |
+0.10% |
321,500 |
| 2024/7/10 |
10,330 |
10,340 |
10,330 |
10,330 |
+0.00% |
87,100 |
| 2024/7/9 |
10,330 |
10,340 |
10,330 |
10,330 |
+0.00% |
61,200 |
| 2024/7/8 |
10,330 |
10,335 |
10,325 |
10,330 |
+0.05% |
768,800 |
| 2024/7/5 |
10,330 |
10,335 |
10,325 |
10,325 |
-0.05% |
217,600 |
| 2024/7/4 |
10,330 |
10,335 |
10,330 |
10,330 |
+0.00% |
375,800 |
| 2024/7/3 |
10,330 |
10,335 |
10,330 |
10,330 |
+0.00% |
77,800 |
| 2024/7/2 |
10,335 |
10,335 |
10,330 |
10,330 |
+0.00% |
113,300 |
| 2024/7/1 |
10,330 |
10,335 |
10,330 |
10,330 |
+0.00% |
110,800 |
| 2024/6/28 |
10,330 |
10,330 |
10,325 |
10,330 |
+0.05% |
89,600 |
| 2024/6/27 |
10,330 |
10,335 |
10,325 |
10,325 |
-0.05% |
74,600 |
| 2024/6/26 |
10,330 |
10,335 |
10,330 |
10,330 |
+0.00% |
66,500 |
| 2024/6/25 |
10,335 |
10,335 |
10,330 |
10,330 |
+0.00% |
145,800 |
| 2024/6/24 |
10,335 |
10,335 |
10,330 |
10,330 |
+0.00% |
105,900 |
| 2024/6/21 |
10,330 |
10,335 |
10,330 |
10,330 |
+0.05% |
80,700 |
| 2024/6/20 |
10,330 |
10,335 |
10,325 |
10,325 |
-0.05% |
96,200 |
| 2024/6/19 |
10,330 |
10,335 |
10,325 |
10,330 |
+0.00% |
91,100 |
| 2024/6/18 |
10,330 |
10,335 |
10,325 |
10,330 |
+0.05% |
73,800 |
| 2024/6/17 |
10,330 |
10,335 |
10,325 |
10,325 |
-0.05% |
69,300 |
| 2024/6/14 |
10,330 |
10,330 |
10,325 |
10,330 |
+0.00% |
205,300 |
| 2024/6/13 |
10,325 |
10,330 |
10,325 |
10,330 |
+0.05% |
83,000 |
| 2024/6/12 |
10,325 |
10,330 |
10,325 |
10,325 |
+0.00% |
58,300 |
| 2024/6/11 |
10,325 |
10,330 |
10,325 |
10,325 |
+0.00% |
103,100 |
| 2024/6/10 |
10,325 |
10,330 |
10,325 |
10,325 |
+0.00% |
74,500 |
| 2024/6/7 |
10,330 |
10,330 |
10,325 |
10,325 |
+0.00% |
21,200 |
| 2024/6/6 |
10,325 |
10,330 |
10,325 |
10,325 |
+0.00% |
63,600 |
| 2024/6/5 |
10,325 |
10,330 |
10,325 |
10,325 |
+0.00% |
101,300 |
| 2024/6/4 |
10,330 |
10,330 |
10,325 |
10,325 |
+0.00% |
41,100 |
| 2024/6/3 |
10,330 |
10,335 |
10,325 |
10,325 |
+0.00% |
155,300 |
| 2024/5/31 |
10,325 |
10,330 |
10,325 |
10,325 |
+0.00% |
398,800 |
| 2024/5/30 |
10,330 |
10,335 |
10,325 |
10,325 |
+0.00% |
2,321,100 |
| 2024/5/29 |
10,340 |
10,345 |
10,325 |
10,325 |
-0.15% |
127,200 |
| 2024/5/28 |
10,360 |
10,360 |
10,335 |
10,340 |
-0.19% |
92,200 |
| 2024/5/27 |
10,360 |
10,360 |
10,350 |
10,360 |
+0.00% |
109,600 |
| 2024/5/24 |
10,345 |
10,360 |
10,345 |
10,360 |
+0.14% |
167,300 |
| 2024/5/23 |
10,340 |
10,360 |
10,340 |
10,345 |
-0.10% |
141,000 |
| 2024/5/22 |
10,335 |
10,360 |
10,330 |
10,355 |
+0.24% |
211,200 |
| 2024/5/21 |
10,335 |
10,345 |
10,325 |
10,330 |
-0.05% |
241,600 |
| 2024/5/20 |
10,340 |
10,355 |
10,325 |
10,335 |
+0.00% |
245,900 |
| 2024/5/17 |
10,340 |
10,345 |
10,330 |
10,335 |
-0.10% |
131,500 |
| 2024/5/16 |
10,335 |
10,350 |
10,325 |
10,345 |
+0.15% |
282,000 |
| 2024/5/15 |
10,340 |
10,340 |
10,325 |
10,330 |
-0.10% |
214,800 |
| 2024/5/14 |
10,335 |
10,340 |
10,325 |
10,340 |
+0.00% |
198,800 |
| 2024/5/13 |
10,340 |
10,350 |
10,325 |
10,340 |
-0.14% |
355,500 |
| 2024/5/10 |
10,335 |
10,360 |
10,335 |
10,355 |
+0.05% |
310,300 |
| 2024/5/9 |
10,325 |
10,350 |
10,320 |
10,350 |
+0.24% |
399,200 |
| 2024/5/8 |
10,325 |
10,330 |
10,320 |
10,325 |
+0.05% |
362,100 |
| 2024/5/7 |
10,320 |
10,320 |
10,315 |
10,320 |
+0.05% |
789,500 |
| 2024/5/2 |
10,325 |
10,325 |
10,315 |
10,315 |
-0.10% |
464,800 |
| 2024/5/1 |
10,330 |
10,340 |
10,325 |
10,325 |
+0.00% |
713,700 |
| 2024/4/30 |
10,330 |
10,345 |
10,320 |
10,325 |
-0.05% |
441,600 |
| 2024/4/26 |
10,330 |
10,335 |
10,320 |
10,330 |
+0.00% |
295,600 |
| 2024/4/25 |
10,330 |
10,335 |
10,320 |
10,330 |
-0.10% |
368,500 |
| 2024/4/24 |
10,350 |
10,355 |
10,320 |
10,340 |
-0.14% |
328,400 |
| 2024/4/23 |
10,360 |
10,360 |
10,350 |
10,355 |
+0.00% |
448,700 |
| 2024/4/22 |
10,355 |
10,365 |
10,345 |
10,355 |
+0.10% |
781,000 |
| 2024/4/19 |
10,345 |
10,355 |
10,340 |
10,345 |
+0.05% |
1,211,900 |
| 2024/4/18 |
10,345 |
10,355 |
10,340 |
10,340 |
-0.05% |
1,117,800 |
| 2024/4/17 |
10,330 |
10,350 |
10,330 |
10,345 |
+0.15% |
751,700 |
| 2024/4/16 |
10,330 |
10,335 |
10,330 |
10,330 |
+0.00% |
459,700 |
| 2024/4/15 |
10,330 |
10,340 |
10,325 |
10,330 |
+0.05% |
713,800 |
| 2024/4/12 |
10,330 |
10,335 |
10,325 |
10,325 |
-0.10% |
1,278,400 |
| 2024/4/11 |
10,335 |
10,340 |
10,330 |
10,335 |
+0.00% |
1,005,700 |
| 2024/4/10 |
10,335 |
10,340 |
10,335 |
10,335 |
+0.00% |
541,500 |
| 2024/4/9 |
10,340 |
10,345 |
10,335 |
10,335 |
-0.05% |
680,400 |
| 2024/4/8 |
10,335 |
10,340 |
10,335 |
10,340 |
+0.05% |
348,000 |
| 2024/4/5 |
10,335 |
10,345 |
10,335 |
10,335 |
-0.05% |
548,300 |
| 2024/4/4 |
10,340 |
10,345 |
10,335 |
10,340 |
-0.05% |
508,500 |
| 2024/4/3 |
10,345 |
10,345 |
10,335 |
10,345 |
-0.05% |
837,500 |
| 2024/4/2 |
10,340 |
10,350 |
10,335 |
10,350 |
+0.15% |
513,900 |
| 2024/4/1 |
10,340 |
10,350 |
10,325 |
10,335 |
+0.00% |
1,268,800 |
| 2024/3/29 |
10,340 |
10,350 |
10,330 |
10,335 |
+0.00% |
876,000 |
| 2024/3/28 |
10,325 |
10,340 |
10,325 |
10,335 |
+0.29% |
736,400 |
| 2024/3/27 |
10,320 |
10,325 |
10,305 |
10,305 |
-0.10% |
662,900 |
| 2024/3/26 |
10,305 |
10,325 |
10,300 |
10,315 |
+0.10% |
377,800 |
| 2024/3/25 |
10,320 |
10,325 |
10,295 |
10,305 |
-0.05% |
399,400 |
| 2024/3/22 |
10,310 |
10,315 |
10,290 |
10,310 |
+0.00% |
525,200 |
| 2024/3/21 |
10,325 |
10,335 |
10,305 |
10,310 |
-0.19% |
593,400 |
| 2024/3/19 |
10,325 |
10,335 |
10,300 |
10,330 |
+0.00% |
497,200 |
| 2024/3/18 |
10,325 |
10,340 |
10,315 |
10,330 |
+0.19% |
402,800 |
| 2024/3/15 |
10,315 |
10,330 |
10,305 |
10,310 |
-0.15% |
406,200 |
| 2024/3/14 |
10,310 |
10,335 |
10,305 |
10,325 |
+0.15% |
546,600 |
| 2024/3/13 |
10,305 |
10,315 |
10,295 |
10,310 |
+0.10% |
550,600 |
| 2024/3/12 |
10,290 |
10,305 |
10,280 |
10,300 |
+0.00% |
434,700 |
| 2024/3/11 |
10,290 |
10,305 |
10,280 |
10,300 |
+0.15% |
429,000 |
| 2024/3/8 |
10,280 |
10,300 |
10,275 |
10,285 |
+0.05% |
757,800 |
| 2024/3/7 |
10,260 |
10,295 |
10,255 |
10,280 |
+0.34% |
617,800 |
| 2024/3/6 |
10,260 |
10,280 |
10,240 |
10,245 |
-0.29% |
653,000 |
| 2024/3/5 |
10,255 |
10,295 |
10,240 |
10,275 |
+0.49% |
708,400 |
| 2024/3/4 |
10,255 |
10,265 |
10,215 |
10,225 |
-0.20% |
1,017,600 |
| 2024/3/1 |
10,250 |
10,260 |
10,240 |
10,245 |
-0.10% |
456,000 |
| 2024/2/29 |
10,245 |
10,260 |
10,240 |
10,255 |
+0.15% |
613,800 |
| 2024/2/28 |
10,245 |
10,260 |
10,240 |
10,240 |
+0.00% |
766,200 |
| 2024/2/27 |
10,260 |
10,265 |
10,235 |
10,240 |
-0.15% |
932,500 |
| 2024/2/26 |
10,275 |
10,290 |
10,255 |
10,255 |
-0.05% |
692,600 |
| 2024/2/22 |
10,265 |
10,275 |
10,250 |
10,260 |
+0.00% |
1,043,700 |
| 2024/2/21 |
10,265 |
10,275 |
10,250 |
10,260 |
+0.05% |
492,800 |
| 2024/2/20 |
10,260 |
10,270 |
10,245 |
10,255 |
+0.05% |
566,600 |
| 2024/2/19 |
10,225 |
10,260 |
10,225 |
10,250 |
+0.59% |
402,000 |
| 2024/2/16 |
10,215 |
10,245 |
10,190 |
10,190 |
-0.29% |
899,100 |
| 2024/2/15 |
10,255 |
10,265 |
10,210 |
10,220 |
-0.39% |
1,565,400 |
| 2024/2/14 |
10,270 |
10,290 |
10,250 |
10,260 |
-0.05% |
923,000 |
| 2024/2/13 |
10,255 |
10,310 |
10,250 |
10,265 |
+0.10% |
1,375,300 |
| 2024/2/9 |
10,240 |
10,270 |
10,240 |
10,255 |
+0.44% |
1,104,600 |
| 2024/2/8 |
10,280 |
10,285 |
10,210 |
10,210 |
-0.58% |
2,565,000 |
| 2024/2/7 |
10,350 |
10,355 |
10,270 |
10,270 |
+15.22% |
4,629,000 |
| 2024/2/6 |
8,726 |
8,936 |
8,618 |
8,913 |
+2.20% |
325,400 |
| 2024/2/5 |
8,606 |
8,768 |
8,599 |
8,721 |
+1.62% |
396,000 |
| 2024/2/2 |
8,680 |
8,694 |
8,506 |
8,582 |
-0.60% |
480,700 |
| 2024/2/1 |
8,482 |
8,645 |
8,451 |
8,634 |
+2.21% |
519,500 |
| 2024/1/31 |
8,399 |
8,466 |
8,373 |
8,447 |
+0.28% |
440,600 |
| 2024/1/30 |
8,450 |
8,554 |
8,394 |
8,423 |
+0.11% |
436,700 |
| 2024/1/29 |
8,313 |
8,488 |
8,313 |
8,414 |
+1.56% |
470,100 |
| 2024/1/26 |
8,269 |
8,342 |
8,258 |
8,285 |
+0.23% |
381,500 |
| 2024/1/25 |
8,250 |
8,279 |
8,155 |
8,266 |
+0.30% |
392,000 |
| 2024/1/24 |
8,361 |
8,361 |
8,199 |
8,241 |
-1.68% |
532,900 |
|
![ローソン [上場廃止企業] 株価 チャート](/chart/s=2651/volb=1/e=241101.png)
