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 |
---|---|---|---|---|---|
2015/12/30 | 590 | 598 | 590 | 595 | 5,000 |
2015/12/29 | 583 | 583 | 583 | 583 | 1,000 |
2015/12/28 | 580 | 589 | 580 | 589 | 3,000 |
2015/12/24 | 581 | 581 | 581 | 581 | 10,000 |
2015/12/22 | 586 | 594 | 586 | 587 | 3,000 |
2015/12/21 | 587 | 587 | 585 | 585 | 4,000 |
2015/12/18 | 590 | 590 | 590 | 590 | 1,000 |
2015/12/17 | 597 | 597 | 595 | 596 | 3,000 |
2015/12/16 | 597 | 597 | 597 | 597 | 1,000 |
2015/12/15 | 593 | 593 | 593 | 593 | 1,000 |
2015/12/14 | 583 | 585 | 583 | 585 | 4,000 |
2015/12/11 | 596 | 596 | 586 | 586 | 5,000 |
2015/12/10 | 600 | 600 | 590 | 590 | 6,000 |
2015/12/08 | 600 | 600 | 589 | 589 | 6,000 |
2015/12/07 | 600 | 600 | 600 | 600 | 3,000 |
2015/12/04 | 600 | 600 | 600 | 600 | 1,000 |
2015/12/03 | 599 | 600 | 599 | 600 | 2,000 |
2015/12/02 | 610 | 610 | 585 | 589 | 9,000 |
2015/12/01 | 601 | 620 | 601 | 610 | 7,000 |
2015/11/30 | 592 | 600 | 591 | 591 | 6,000 |
2015/11/27 | 590 | 590 | 590 | 590 | 1,000 |
2015/11/26 | 585 | 587 | 585 | 586 | 5,000 |
2015/11/25 | 584 | 584 | 584 | 584 | 1,000 |
2015/11/24 | 580 | 580 | 580 | 580 | 2,000 |
2015/11/20 | 580 | 580 | 570 | 575 | 4,000 |
2015/11/18 | 584 | 584 | 584 | 584 | 1,000 |
2015/11/17 | 584 | 584 | 584 | 584 | 1,000 |
2015/11/16 | 565 | 565 | 565 | 565 | 1,000 |
2015/11/13 | 569 | 569 | 569 | 569 | 2,000 |
2015/11/12 | 578 | 578 | 578 | 578 | 1,000 |
2015/11/10 | 579 | 579 | 579 | 579 | 3,000 |
2015/11/09 | 569 | 589 | 560 | 579 | 6,000 |
2015/11/06 | 569 | 569 | 569 | 569 | 2,000 |
2015/11/05 | 568 | 569 | 568 | 569 | 2,000 |
2015/11/04 | 569 | 569 | 569 | 569 | 1,000 |
2015/11/02 | 568 | 568 | 568 | 568 | 1,000 |
2015/10/30 | 569 | 570 | 569 | 569 | 9,000 |
2015/10/28 | 570 | 570 | 570 | 570 | 1,000 |
2015/10/27 | 565 | 565 | 565 | 565 | 3,000 |
2015/10/26 | 559 | 565 | 559 | 565 | 3,000 |
2015/10/15 | 566 | 566 | 566 | 566 | 1,000 |
2015/10/14 | 565 | 565 | 565 | 565 | 1,000 |
2015/10/13 | 560 | 565 | 560 | 565 | 3,000 |
2015/10/09 | 570 | 570 | 560 | 560 | 6,000 |
2015/10/07 | 570 | 570 | 570 | 570 | 2,000 |
2015/10/06 | 564 | 564 | 558 | 558 | 2,000 |
2015/10/05 | 560 | 560 | 560 | 560 | 1,000 |
2015/10/02 | 555 | 555 | 549 | 549 | 3,000 |
2015/10/01 | 548 | 548 | 546 | 547 | 4,000 |
2015/09/28 | 548 | 548 | 548 | 548 | 1,000 |
2015/09/25 | 538 | 538 | 538 | 538 | 1,000 |
2015/09/24 | 532 | 532 | 532 | 532 | 4,000 |
2015/09/18 | 540 | 540 | 536 | 536 | 3,000 |
2015/09/17 | 529 | 539 | 528 | 535 | 23,000 |
2015/09/16 | 529 | 529 | 521 | 524 | 8,000 |
2015/09/15 | 534 | 534 | 534 | 534 | 8,000 |
2015/09/14 | 566 | 566 | 540 | 540 | 5,000 |
2015/09/11 | 546 | 546 | 546 | 546 | 1,000 |
2015/09/09 | 556 | 566 | 556 | 566 | 3,000 |
2015/09/08 | 534 | 567 | 534 | 567 | 2,000 |
2015/09/07 | 541 | 541 | 530 | 540 | 7,000 |
2015/09/04 | 542 | 565 | 542 | 565 | 4,000 |
2015/09/03 | 550 | 550 | 550 | 550 | 2,000 |
2015/09/02 | 545 | 545 | 545 | 545 | 1,000 |
2015/08/31 | 530 | 530 | 530 | 530 | 2,000 |
2015/08/27 | 540 | 540 | 540 | 540 | 2,000 |
2015/08/25 | 530 | 541 | 520 | 522 | 16,000 |
2015/08/24 | 555 | 555 | 533 | 536 | 7,000 |
2015/08/21 | 556 | 557 | 555 | 555 | 5,000 |
2015/08/20 | 557 | 557 | 557 | 557 | 1,000 |
2015/08/19 | 560 | 560 | 560 | 560 | 1,000 |
2015/08/18 | 559 | 559 | 559 | 559 | 3,000 |
2015/08/12 | 566 | 566 | 565 | 565 | 2,000 |
2015/08/11 | 566 | 566 | 566 | 566 | 1,000 |
2015/08/10 | 570 | 570 | 570 | 570 | 1,000 |
2015/08/07 | 574 | 574 | 572 | 572 | 3,000 |
2015/08/05 | 576 | 578 | 575 | 575 | 3,000 |
2015/08/04 | 571 | 571 | 571 | 571 | 1,000 |
2015/08/03 | 573 | 573 | 571 | 571 | 3,000 |
2015/07/29 | 570 | 570 | 570 | 570 | 2,000 |
2015/07/27 | 579 | 579 | 569 | 575 | 5,000 |
2015/07/24 | 571 | 571 | 571 | 571 | 1,000 |
2015/07/23 | 570 | 570 | 570 | 570 | 1,000 |
2015/07/22 | 565 | 565 | 565 | 565 | 2,000 |
2015/07/21 | 570 | 573 | 566 | 566 | 3,000 |
2015/07/17 | 563 | 566 | 563 | 566 | 2,000 |
2015/07/16 | 566 | 569 | 565 | 565 | 3,000 |
2015/07/14 | 571 | 575 | 566 | 566 | 5,000 |
2015/07/13 | 554 | 573 | 554 | 571 | 11,000 |
2015/07/10 | 558 | 558 | 548 | 556 | 6,000 |
2015/07/09 | 542 | 548 | 541 | 548 | 5,000 |
2015/07/08 | 545 | 545 | 545 | 545 | 1,000 |
2015/07/06 | 545 | 545 | 539 | 539 | 4,000 |
2015/06/29 | 545 | 545 | 545 | 545 | 2,000 |
2015/06/26 | 539 | 539 | 539 | 539 | 2,000 |
2015/06/25 | 539 | 539 | 539 | 539 | 2,000 |
2015/06/24 | 538 | 538 | 538 | 538 | 1,000 |
2015/06/22 | 533 | 533 | 533 | 533 | 1,000 |
2015/06/18 | 538 | 538 | 538 | 538 | 1,000 |
2015/06/16 | 535 | 535 | 535 | 535 | 2,000 |
2015/06/15 | 539 | 539 | 538 | 538 | 3,000 |
2015/06/12 | 534 | 534 | 534 | 534 | 1,000 |
2015/06/08 | 535 | 535 | 535 | 535 | 1,000 |
2015/06/05 | 539 | 539 | 539 | 539 | 2,000 |
2015/06/04 | 532 | 539 | 532 | 539 | 2,000 |
2015/06/02 | 535 | 535 | 533 | 533 | 2,000 |
2015/05/26 | 539 | 539 | 539 | 539 | 1,000 |
2015/05/25 | 546 | 546 | 531 | 531 | 5,000 |
2015/05/21 | 535 | 539 | 535 | 539 | 2,000 |
2015/05/19 | 531 | 531 | 531 | 531 | 2,000 |
2015/05/18 | 531 | 531 | 531 | 531 | 2,000 |
2015/05/14 | 535 | 535 | 535 | 535 | 1,000 |
2015/05/13 | 536 | 536 | 536 | 536 | 1,000 |
2015/05/12 | 530 | 530 | 527 | 527 | 2,000 |
2015/05/11 | 528 | 528 | 528 | 528 | 1,000 |
2015/05/08 | 526 | 529 | 526 | 529 | 3,000 |
2015/05/07 | 530 | 530 | 530 | 530 | 1,000 |
2015/05/01 | 535 | 535 | 534 | 534 | 4,000 |
2015/04/30 | 535 | 535 | 535 | 535 | 2,000 |
2015/04/28 | 535 | 535 | 535 | 535 | 1,000 |
2015/04/27 | 535 | 535 | 535 | 535 | 1,000 |
2015/04/24 | 538 | 538 | 538 | 538 | 1,000 |
2015/04/22 | 530 | 530 | 530 | 530 | 1,000 |
2015/04/21 | 530 | 530 | 529 | 529 | 3,000 |
2015/04/16 | 528 | 528 | 528 | 528 | 1,000 |
2015/04/15 | 527 | 527 | 527 | 527 | 1,000 |
2015/04/14 | 523 | 528 | 523 | 528 | 2,000 |
2015/04/13 | 529 | 529 | 529 | 529 | 1,000 |
2015/04/10 | 529 | 529 | 529 | 529 | 1,000 |
2015/04/09 | 535 | 535 | 532 | 532 | 5,000 |
2015/04/08 | 544 | 544 | 534 | 543 | 3,000 |
2015/04/07 | 545 | 545 | 532 | 532 | 4,000 |
2015/04/06 | 542 | 542 | 535 | 541 | 5,000 |
2015/04/03 | 535 | 535 | 534 | 534 | 2,000 |
2015/04/02 | 527 | 532 | 527 | 532 | 2,000 |
2015/04/01 | 530 | 530 | 530 | 530 | 2,000 |
2015/03/31 | 534 | 534 | 532 | 532 | 4,000 |
2015/03/27 | 539 | 540 | 538 | 540 | 3,000 |
2015/03/26 | 534 | 534 | 533 | 533 | 4,000 |
2015/03/25 | 537 | 537 | 535 | 535 | 6,000 |
2015/03/24 | 537 | 537 | 537 | 537 | 4,000 |
2015/03/20 | 537 | 537 | 537 | 537 | 2,000 |
2015/03/18 | 538 | 538 | 538 | 538 | 3,000 |
2015/03/17 | 539 | 539 | 539 | 539 | 1,000 |
2015/03/13 | 541 | 541 | 540 | 540 | 4,000 |
2015/03/12 | 543 | 543 | 543 | 543 | 3,000 |
2015/03/11 | 550 | 550 | 543 | 543 | 4,000 |
2015/03/10 | 541 | 550 | 541 | 550 | 6,000 |
2015/03/09 | 540 | 543 | 540 | 543 | 2,000 |
2015/03/06 | 545 | 545 | 533 | 533 | 3,000 |
2015/03/05 | 538 | 543 | 536 | 543 | 5,000 |
2015/03/04 | 539 | 539 | 538 | 538 | 2,000 |
2015/03/03 | 532 | 554 | 532 | 554 | 10,000 |
2015/03/02 | 550 | 550 | 532 | 532 | 8,000 |
2015/02/27 | 553 | 553 | 551 | 553 | 6,000 |
2015/02/26 | 556 | 556 | 551 | 551 | 9,000 |
2015/02/25 | 544 | 569 | 544 | 562 | 56,000 |
2015/02/24 | 607 | 630 | 607 | 630 | 24,000 |
2015/02/23 | 600 | 607 | 600 | 607 | 15,000 |
2015/02/20 | 604 | 607 | 604 | 607 | 7,000 |
2015/02/19 | 605 | 606 | 605 | 605 | 5,000 |
2015/02/18 | 604 | 606 | 602 | 606 | 5,000 |
2015/02/17 | 602 | 606 | 602 | 603 | 9,000 |
2015/02/16 | 604 | 604 | 601 | 601 | 4,000 |
2015/02/13 | 600 | 604 | 596 | 604 | 8,000 |
2015/02/12 | 604 | 604 | 594 | 596 | 7,000 |
2015/02/10 | 589 | 591 | 589 | 591 | 6,000 |
2015/02/09 | 580 | 589 | 580 | 589 | 4,000 |
2015/02/06 | 587 | 587 | 587 | 587 | 1,000 |
2015/02/05 | 588 | 588 | 578 | 587 | 4,000 |
2015/02/04 | 580 | 589 | 578 | 588 | 7,000 |
2015/02/03 | 575 | 580 | 574 | 580 | 7,000 |
2015/02/02 | 575 | 577 | 575 | 577 | 11,000 |
2015/01/30 | 576 | 576 | 576 | 576 | 1,000 |
2015/01/29 | 575 | 575 | 575 | 575 | 2,000 |
2015/01/28 | 566 | 575 | 566 | 575 | 6,000 |
2015/01/27 | 569 | 569 | 567 | 567 | 4,000 |
2015/01/26 | 570 | 570 | 569 | 569 | 6,000 |
2015/01/23 | 569 | 569 | 569 | 569 | 4,000 |
2015/01/22 | 569 | 569 | 566 | 566 | 2,000 |
2015/01/21 | 570 | 570 | 570 | 570 | 1,000 |
2015/01/20 | 566 | 569 | 566 | 569 | 3,000 |
2015/01/19 | 570 | 570 | 568 | 568 | 5,000 |
2015/01/16 | 570 | 570 | 569 | 570 | 4,000 |
2015/01/15 | 567 | 570 | 567 | 570 | 2,000 |
2015/01/14 | 567 | 567 | 567 | 567 | 2,000 |
2015/01/08 | 575 | 575 | 574 | 574 | 3,000 |
2015/01/07 | 571 | 571 | 571 | 571 | 1,000 |
2015/01/06 | 579 | 579 | 568 | 568 | 2,000 |
2015/01/05 | 565 | 580 | 565 | 580 | 7,000 |