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 |
---|---|---|---|---|---|
2014/12/30 | 561 | 561 | 561 | 561 | 2,000 |
2014/12/29 | 562 | 563 | 562 | 563 | 5,000 |
2014/12/26 | 558 | 565 | 558 | 565 | 6,000 |
2014/12/25 | 551 | 551 | 551 | 551 | 1,000 |
2014/12/24 | 550 | 551 | 550 | 551 | 3,000 |
2014/12/19 | 552 | 558 | 552 | 558 | 2,000 |
2014/12/18 | 555 | 555 | 555 | 555 | 3,000 |
2014/12/17 | 553 | 555 | 553 | 555 | 2,000 |
2014/12/16 | 553 | 553 | 553 | 553 | 1,000 |
2014/12/15 | 553 | 553 | 553 | 553 | 1,000 |
2014/12/11 | 551 | 552 | 551 | 551 | 3,000 |
2014/12/10 | 570 | 570 | 551 | 551 | 8,000 |
2014/12/09 | 557 | 557 | 557 | 557 | 1,000 |
2014/12/04 | 557 | 557 | 557 | 557 | 1,000 |
2014/12/03 | 557 | 565 | 557 | 565 | 6,000 |
2014/12/01 | 559 | 565 | 555 | 555 | 5,000 |
2014/11/28 | 550 | 555 | 549 | 555 | 3,000 |
2014/11/27 | 550 | 550 | 550 | 550 | 2,000 |
2014/11/26 | 548 | 550 | 548 | 550 | 2,000 |
2014/11/25 | 544 | 545 | 544 | 545 | 6,000 |
2014/11/21 | 538 | 538 | 538 | 538 | 1,000 |
2014/11/20 | 538 | 538 | 538 | 538 | 2,000 |
2014/11/18 | 537 | 537 | 537 | 537 | 2,000 |
2014/11/14 | 545 | 545 | 545 | 545 | 1,000 |
2014/11/13 | 535 | 544 | 535 | 544 | 3,000 |
2014/11/10 | 535 | 535 | 535 | 535 | 1,000 |
2014/11/06 | 533 | 534 | 522 | 522 | 3,000 |
2014/11/05 | 527 | 527 | 527 | 527 | 1,000 |
2014/11/04 | 520 | 520 | 520 | 520 | 2,000 |
2014/10/30 | 515 | 517 | 515 | 517 | 2,000 |
2014/10/24 | 517 | 518 | 517 | 518 | 3,000 |
2014/10/23 | 511 | 511 | 511 | 511 | 1,000 |
2014/10/21 | 517 | 517 | 517 | 517 | 1,000 |
2014/10/20 | 517 | 517 | 517 | 517 | 1,000 |
2014/10/14 | 510 | 519 | 510 | 519 | 3,000 |
2014/10/10 | 515 | 515 | 511 | 511 | 3,000 |
2014/10/09 | 521 | 521 | 521 | 521 | 1,000 |
2014/10/08 | 511 | 511 | 511 | 511 | 3,000 |
2014/10/02 | 535 | 535 | 535 | 535 | 1,000 |
2014/09/26 | 504 | 505 | 504 | 505 | 4,000 |
2014/09/25 | 505 | 505 | 505 | 505 | 5,000 |
2014/09/24 | 500 | 500 | 500 | 500 | 5,000 |
2014/09/22 | 500 | 500 | 500 | 500 | 3,000 |
2014/09/18 | 498 | 500 | 498 | 500 | 2,000 |
2014/09/09 | 495 | 495 | 495 | 495 | 1,000 |
2014/09/05 | 499 | 499 | 499 | 499 | 2,000 |
2014/09/02 | 491 | 491 | 491 | 491 | 1,000 |
2014/09/01 | 498 | 498 | 498 | 498 | 1,000 |
2014/08/29 | 495 | 495 | 495 | 495 | 2,000 |
2014/08/28 | 494 | 494 | 494 | 494 | 1,000 |
2014/08/26 | 498 | 498 | 489 | 490 | 5,000 |
2014/08/22 | 498 | 498 | 498 | 498 | 1,000 |
2014/08/21 | 490 | 490 | 490 | 490 | 1,000 |
2014/08/19 | 489 | 498 | 489 | 498 | 2,000 |
2014/08/15 | 485 | 492 | 485 | 492 | 3,000 |
2014/08/14 | 487 | 489 | 487 | 489 | 3,000 |
2014/08/13 | 486 | 486 | 486 | 486 | 2,000 |
2014/08/11 | 486 | 486 | 486 | 486 | 2,000 |
2014/08/08 | 490 | 494 | 490 | 494 | 2,000 |
2014/08/07 | 492 | 494 | 490 | 494 | 4,000 |
2014/08/06 | 494 | 494 | 494 | 494 | 1,000 |
2014/08/05 | 494 | 494 | 494 | 494 | 1,000 |
2014/08/04 | 494 | 494 | 494 | 494 | 1,000 |
2014/07/31 | 497 | 497 | 497 | 497 | 1,000 |
2014/07/29 | 497 | 497 | 497 | 497 | 1,000 |
2014/07/28 | 497 | 498 | 497 | 498 | 2,000 |
2014/07/25 | 498 | 498 | 498 | 498 | 3,000 |
2014/07/24 | 494 | 503 | 494 | 503 | 5,000 |
2014/07/17 | 493 | 493 | 493 | 493 | 1,000 |
2014/07/14 | 493 | 493 | 493 | 493 | 1,000 |
2014/07/10 | 493 | 500 | 492 | 492 | 8,000 |
2014/07/09 | 499 | 503 | 499 | 503 | 4,000 |
2014/07/08 | 499 | 499 | 496 | 499 | 4,000 |
2014/07/07 | 499 | 499 | 498 | 499 | 3,000 |
2014/07/04 | 499 | 499 | 499 | 499 | 1,000 |
2014/07/01 | 498 | 498 | 498 | 498 | 5,000 |
2014/06/25 | 499 | 499 | 493 | 493 | 5,000 |
2014/06/20 | 492 | 499 | 492 | 499 | 2,000 |
2014/06/19 | 498 | 498 | 498 | 498 | 1,000 |
2014/06/16 | 492 | 492 | 490 | 490 | 2,000 |
2014/06/10 | 495 | 495 | 492 | 492 | 2,000 |
2014/06/05 | 488 | 488 | 488 | 488 | 1,000 |
2014/06/04 | 483 | 483 | 483 | 483 | 1,000 |
2014/06/03 | 483 | 483 | 483 | 483 | 1,000 |
2014/05/30 | 484 | 484 | 483 | 483 | 2,000 |
2014/05/29 | 483 | 483 | 483 | 483 | 1,000 |
2014/05/28 | 483 | 483 | 483 | 483 | 1,000 |
2014/05/27 | 486 | 486 | 484 | 484 | 2,000 |
2014/05/26 | 482 | 483 | 482 | 483 | 2,000 |
2014/05/23 | 482 | 482 | 482 | 482 | 1,000 |
2014/05/21 | 482 | 482 | 482 | 482 | 1,000 |
2014/05/19 | 481 | 481 | 480 | 481 | 3,000 |
2014/05/15 | 486 | 486 | 486 | 486 | 1,000 |
2014/05/13 | 484 | 485 | 484 | 485 | 2,000 |
2014/05/08 | 487 | 487 | 485 | 485 | 2,000 |
2014/05/07 | 485 | 486 | 485 | 486 | 2,000 |
2014/05/02 | 486 | 488 | 485 | 485 | 4,000 |
2014/04/25 | 490 | 490 | 488 | 488 | 3,000 |
2014/04/21 | 492 | 492 | 490 | 490 | 2,000 |
2014/04/14 | 486 | 486 | 486 | 486 | 1,000 |
2014/04/11 | 485 | 485 | 485 | 485 | 1,000 |
2014/04/09 | 490 | 490 | 490 | 490 | 1,000 |
2014/04/07 | 503 | 503 | 500 | 500 | 2,000 |
2014/04/02 | 497 | 497 | 497 | 497 | 1,000 |
2014/04/01 | 489 | 489 | 489 | 489 | 1,000 |
2014/03/27 | 489 | 489 | 489 | 489 | 1,000 |
2014/03/25 | 486 | 486 | 482 | 482 | 3,000 |
2014/03/24 | 486 | 486 | 486 | 486 | 2,000 |
2014/03/20 | 485 | 485 | 485 | 485 | 2,000 |
2014/03/19 | 486 | 486 | 486 | 486 | 1,000 |
2014/03/18 | 485 | 486 | 485 | 486 | 2,000 |
2014/03/17 | 487 | 487 | 486 | 486 | 4,000 |
2014/03/14 | 487 | 487 | 487 | 487 | 1,000 |
2014/03/13 | 495 | 495 | 487 | 487 | 4,000 |
2014/03/12 | 495 | 495 | 495 | 495 | 1,000 |
2014/03/07 | 487 | 487 | 484 | 487 | 4,000 |
2014/03/06 | 491 | 491 | 487 | 487 | 2,000 |
2014/03/05 | 498 | 498 | 498 | 498 | 1,000 |
2014/03/04 | 491 | 491 | 491 | 491 | 1,000 |
2014/03/03 | 501 | 507 | 477 | 507 | 12,000 |
2014/02/28 | 507 | 507 | 500 | 500 | 3,000 |
2014/02/27 | 505 | 514 | 500 | 500 | 6,000 |
2014/02/26 | 502 | 519 | 493 | 502 | 39,000 |
2014/02/25 | 555 | 560 | 555 | 559 | 13,000 |
2014/02/24 | 548 | 550 | 544 | 550 | 9,000 |
2014/02/20 | 550 | 550 | 550 | 550 | 1,000 |
2014/02/19 | 545 | 549 | 544 | 544 | 4,000 |
2014/02/18 | 550 | 550 | 545 | 545 | 5,000 |
2014/02/17 | 545 | 549 | 545 | 549 | 4,000 |
2014/02/14 | 541 | 541 | 540 | 540 | 5,000 |
2014/02/13 | 550 | 550 | 550 | 550 | 2,000 |
2014/02/12 | 546 | 549 | 546 | 549 | 5,000 |
2014/02/10 | 549 | 549 | 537 | 537 | 6,000 |
2014/02/07 | 533 | 533 | 533 | 533 | 3,000 |
2014/02/06 | 550 | 550 | 532 | 532 | 8,000 |
2014/02/05 | 548 | 548 | 548 | 548 | 1,000 |
2014/02/04 | 550 | 550 | 541 | 541 | 7,000 |
2014/02/03 | 549 | 550 | 549 | 550 | 5,000 |
2014/01/31 | 548 | 548 | 548 | 548 | 2,000 |
2014/01/30 | 560 | 560 | 547 | 547 | 3,000 |
2014/01/29 | 550 | 550 | 539 | 550 | 7,000 |
2014/01/27 | 555 | 555 | 555 | 555 | 1,000 |
2014/01/24 | 550 | 555 | 550 | 550 | 6,000 |
2014/01/23 | 550 | 550 | 549 | 549 | 5,000 |
2014/01/22 | 550 | 550 | 549 | 549 | 3,000 |
2014/01/21 | 549 | 550 | 549 | 550 | 2,000 |
2014/01/20 | 546 | 549 | 546 | 549 | 2,000 |
2014/01/16 | 550 | 550 | 544 | 549 | 5,000 |
2014/01/15 | 549 | 549 | 549 | 549 | 1,000 |
2014/01/14 | 550 | 550 | 542 | 549 | 3,000 |
2014/01/10 | 546 | 557 | 544 | 544 | 13,000 |
2014/01/09 | 559 | 559 | 541 | 559 | 5,000 |
2014/01/08 | 559 | 559 | 559 | 559 | 1,000 |
2014/01/07 | 560 | 560 | 540 | 555 | 7,000 |
2014/01/06 | 540 | 555 | 539 | 555 | 7,000 |