北雄ラッキー(2747)の株価時系列情報
北雄ラッキー(2747)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 530 | 530 | 526 | 526 | 2,000 |
2013/12/27 | 520 | 530 | 520 | 530 | 7,000 |
2013/12/25 | 519 | 519 | 510 | 510 | 5,000 |
2013/12/24 | 520 | 520 | 517 | 519 | 3,000 |
2013/12/20 | 515 | 515 | 515 | 515 | 3,000 |
2013/12/18 | 528 | 528 | 515 | 515 | 2,000 |
2013/12/13 | 520 | 525 | 515 | 516 | 4,000 |
2013/12/11 | 520 | 520 | 520 | 520 | 1,000 |
2013/12/10 | 530 | 530 | 525 | 526 | 8,000 |
2013/12/09 | 524 | 529 | 524 | 529 | 2,000 |
2013/12/06 | 523 | 523 | 521 | 521 | 3,000 |
2013/12/05 | 525 | 525 | 525 | 525 | 1,000 |
2013/12/04 | 530 | 530 | 530 | 530 | 2,000 |
2013/12/03 | 530 | 530 | 520 | 520 | 9,000 |
2013/12/02 | 550 | 555 | 530 | 530 | 21,000 |
2013/11/29 | 497 | 530 | 497 | 530 | 9,000 |
2013/11/28 | 495 | 495 | 495 | 495 | 1,000 |
2013/11/26 | 488 | 488 | 488 | 488 | 1,000 |
2013/11/25 | 488 | 488 | 488 | 488 | 3,000 |
2013/11/22 | 490 | 490 | 481 | 481 | 13,000 |
2013/11/21 | 490 | 505 | 490 | 505 | 3,000 |
2013/11/19 | 488 | 488 | 488 | 488 | 1,000 |
2013/11/18 | 482 | 485 | 482 | 485 | 2,000 |
2013/11/15 | 485 | 485 | 481 | 481 | 2,000 |
2013/11/13 | 480 | 480 | 480 | 480 | 1,000 |
2013/11/12 | 480 | 480 | 480 | 480 | 6,000 |
2013/11/11 | 485 | 485 | 485 | 485 | 2,000 |
2013/11/08 | 485 | 485 | 485 | 485 | 1,000 |
2013/11/05 | 490 | 490 | 485 | 490 | 5,000 |
2013/11/01 | 485 | 485 | 485 | 485 | 3,000 |
2013/10/28 | 500 | 500 | 500 | 500 | 1,000 |
2013/10/25 | 499 | 499 | 488 | 488 | 6,000 |
2013/10/22 | 491 | 491 | 491 | 491 | 1,000 |
2013/10/17 | 499 | 500 | 490 | 490 | 5,000 |
2013/10/16 | 483 | 483 | 483 | 483 | 1,000 |
2013/10/15 | 485 | 485 | 485 | 485 | 1,000 |
2013/10/08 | 477 | 477 | 477 | 477 | 1,000 |
2013/10/07 | 477 | 477 | 477 | 477 | 4,000 |
2013/10/02 | 492 | 494 | 492 | 494 | 3,000 |
2013/09/30 | 480 | 480 | 480 | 480 | 2,000 |
2013/09/27 | 478 | 485 | 478 | 485 | 2,000 |
2013/09/25 | 494 | 494 | 494 | 494 | 1,000 |
2013/09/24 | 479 | 480 | 479 | 480 | 2,000 |
2013/09/20 | 475 | 479 | 474 | 474 | 3,000 |
2013/09/19 | 490 | 490 | 490 | 490 | 1,000 |
2013/09/18 | 485 | 485 | 485 | 485 | 1,000 |
2013/09/12 | 470 | 470 | 470 | 470 | 1,000 |
2013/09/11 | 466 | 470 | 466 | 470 | 5,000 |
2013/09/05 | 478 | 478 | 478 | 478 | 1,000 |
2013/09/04 | 470 | 470 | 469 | 469 | 2,000 |
2013/09/03 | 485 | 486 | 485 | 485 | 3,000 |
2013/08/28 | 487 | 487 | 487 | 487 | 2,000 |
2013/08/23 | 475 | 475 | 475 | 475 | 2,000 |
2013/08/22 | 474 | 474 | 474 | 474 | 1,000 |
2013/08/19 | 473 | 473 | 472 | 472 | 2,000 |
2013/08/12 | 479 | 479 | 479 | 479 | 1,000 |
2013/08/07 | 472 | 472 | 472 | 472 | 1,000 |
2013/07/29 | 476 | 477 | 466 | 477 | 5,000 |
2013/07/25 | 474 | 475 | 468 | 472 | 4,000 |
2013/07/24 | 468 | 468 | 468 | 468 | 1,000 |
2013/07/23 | 468 | 468 | 468 | 468 | 1,000 |
2013/07/16 | 468 | 468 | 468 | 468 | 1,000 |
2013/07/12 | 476 | 476 | 460 | 460 | 2,000 |
2013/07/10 | 476 | 476 | 476 | 476 | 5,000 |
2013/07/09 | 470 | 470 | 470 | 470 | 1,000 |
2013/07/08 | 456 | 456 | 456 | 456 | 1,000 |
2013/07/05 | 450 | 456 | 450 | 456 | 2,000 |
2013/06/28 | 445 | 445 | 445 | 445 | 1,000 |
2013/06/27 | 445 | 445 | 440 | 440 | 2,000 |
2013/06/25 | 450 | 450 | 450 | 450 | 1,000 |
2013/06/12 | 450 | 450 | 450 | 450 | 1,000 |
2013/06/11 | 443 | 443 | 443 | 443 | 1,000 |
2013/06/10 | 445 | 450 | 442 | 442 | 3,000 |
2013/06/07 | 440 | 440 | 440 | 440 | 1,000 |
2013/06/05 | 454 | 454 | 445 | 445 | 3,000 |
2013/06/04 | 443 | 443 | 443 | 443 | 1,000 |
2013/06/03 | 465 | 465 | 449 | 450 | 3,000 |
2013/05/31 | 479 | 479 | 479 | 479 | 1,000 |
2013/05/29 | 474 | 474 | 474 | 474 | 1,000 |
2013/05/28 | 465 | 473 | 465 | 473 | 2,000 |
2013/05/27 | 470 | 470 | 470 | 470 | 1,000 |
2013/05/24 | 475 | 475 | 475 | 475 | 2,000 |
2013/05/23 | 465 | 465 | 465 | 465 | 1,000 |
2013/05/22 | 474 | 474 | 470 | 470 | 2,000 |
2013/05/21 | 475 | 475 | 475 | 475 | 2,000 |
2013/05/20 | 475 | 475 | 475 | 475 | 1,000 |
2013/05/16 | 476 | 476 | 476 | 476 | 1,000 |
2013/05/13 | 479 | 479 | 479 | 479 | 1,000 |
2013/05/10 | 466 | 466 | 466 | 466 | 1,000 |
2013/05/09 | 484 | 484 | 474 | 474 | 2,000 |
2013/05/08 | 475 | 483 | 475 | 483 | 2,000 |
2013/05/07 | 470 | 470 | 470 | 470 | 1,000 |
2013/05/02 | 473 | 473 | 470 | 470 | 3,000 |
2013/05/01 | 470 | 470 | 470 | 470 | 1,000 |
2013/04/30 | 475 | 475 | 475 | 475 | 1,000 |
2013/04/25 | 474 | 474 | 474 | 474 | 1,000 |
2013/04/24 | 473 | 473 | 468 | 468 | 4,000 |
2013/04/23 | 476 | 476 | 462 | 465 | 7,000 |
2013/04/22 | 476 | 476 | 476 | 476 | 1,000 |
2013/04/18 | 470 | 470 | 470 | 470 | 1,000 |
2013/04/17 | 462 | 462 | 462 | 462 | 1,000 |
2013/04/16 | 470 | 470 | 446 | 454 | 6,000 |
2013/04/15 | 468 | 472 | 468 | 472 | 2,000 |
2013/04/12 | 458 | 458 | 458 | 458 | 1,000 |
2013/04/11 | 449 | 450 | 442 | 450 | 3,000 |
2013/04/10 | 442 | 442 | 442 | 442 | 1,000 |
2013/04/09 | 441 | 441 | 441 | 441 | 1,000 |
2013/04/08 | 447 | 447 | 447 | 447 | 1,000 |
2013/04/05 | 443 | 447 | 442 | 447 | 4,000 |
2013/04/04 | 438 | 438 | 438 | 438 | 1,000 |
2013/04/03 | 453 | 453 | 453 | 453 | 1,000 |
2013/03/29 | 443 | 445 | 443 | 445 | 2,000 |
2013/03/28 | 435 | 435 | 435 | 435 | 1,000 |
2013/03/27 | 435 | 435 | 435 | 435 | 1,000 |
2013/03/25 | 438 | 438 | 433 | 433 | 3,000 |
2013/03/22 | 431 | 431 | 431 | 431 | 1,000 |
2013/03/21 | 430 | 434 | 430 | 431 | 5,000 |
2013/03/19 | 430 | 430 | 430 | 430 | 1,000 |
2013/03/18 | 430 | 430 | 428 | 428 | 3,000 |
2013/03/15 | 429 | 429 | 429 | 429 | 1,000 |
2013/03/14 | 430 | 430 | 430 | 430 | 1,000 |
2013/03/12 | 442 | 442 | 432 | 432 | 2,000 |
2013/03/11 | 443 | 443 | 435 | 435 | 5,000 |
2013/03/08 | 429 | 429 | 429 | 429 | 1,000 |
2013/03/06 | 430 | 430 | 429 | 430 | 5,000 |
2013/03/05 | 426 | 428 | 426 | 428 | 3,000 |
2013/03/04 | 426 | 430 | 426 | 430 | 2,000 |
2013/03/01 | 441 | 441 | 426 | 426 | 4,000 |
2013/02/28 | 454 | 454 | 444 | 444 | 8,000 |
2013/02/27 | 455 | 455 | 449 | 454 | 5,000 |
2013/02/26 | 449 | 455 | 444 | 449 | 17,000 |
2013/02/25 | 510 | 515 | 496 | 514 | 14,000 |
2013/02/22 | 497 | 510 | 497 | 503 | 8,000 |
2013/02/21 | 487 | 497 | 487 | 497 | 4,000 |
2013/02/20 | 480 | 487 | 480 | 480 | 7,000 |
2013/02/19 | 490 | 490 | 490 | 490 | 2,000 |
2013/02/18 | 489 | 496 | 489 | 496 | 2,000 |
2013/02/15 | 493 | 495 | 490 | 495 | 3,000 |
2013/02/14 | 490 | 490 | 485 | 485 | 5,000 |
2013/02/13 | 497 | 497 | 493 | 493 | 5,000 |
2013/02/12 | 503 | 503 | 500 | 500 | 2,000 |
2013/02/08 | 500 | 500 | 500 | 500 | 1,000 |
2013/02/07 | 510 | 525 | 510 | 520 | 7,000 |
2013/02/06 | 510 | 510 | 510 | 510 | 3,000 |
2013/02/05 | 525 | 525 | 510 | 510 | 6,000 |
2013/02/04 | 510 | 510 | 510 | 510 | 2,000 |
2013/02/01 | 483 | 510 | 483 | 510 | 5,000 |
2013/01/31 | 507 | 507 | 507 | 507 | 2,000 |
2013/01/30 | 480 | 485 | 480 | 485 | 4,000 |
2013/01/29 | 480 | 480 | 480 | 480 | 2,000 |
2013/01/28 | 480 | 480 | 480 | 480 | 1,000 |
2013/01/25 | 480 | 480 | 480 | 480 | 4,000 |
2013/01/24 | 478 | 478 | 478 | 478 | 1,000 |
2013/01/21 | 478 | 478 | 478 | 478 | 4,000 |
2013/01/18 | 478 | 478 | 478 | 478 | 1,000 |
2013/01/17 | 475 | 475 | 475 | 475 | 2,000 |
2013/01/16 | 472 | 472 | 472 | 472 | 1,000 |
2013/01/15 | 471 | 471 | 471 | 471 | 1,000 |
2013/01/11 | 470 | 471 | 470 | 471 | 2,000 |
2013/01/10 | 470 | 470 | 470 | 470 | 1,000 |
2013/01/08 | 469 | 470 | 469 | 470 | 2,000 |
2013/01/07 | 459 | 460 | 459 | 460 | 2,000 |