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 |
---|---|---|---|---|---|
2016/12/30 | 577 | 582 | 577 | 582 | 7,000 |
2016/12/29 | 576 | 586 | 576 | 586 | 3,000 |
2016/12/28 | 584 | 586 | 578 | 578 | 9,000 |
2016/12/27 | 575 | 577 | 574 | 574 | 8,000 |
2016/12/26 | 576 | 584 | 571 | 584 | 6,000 |
2016/12/22 | 565 | 576 | 565 | 576 | 7,000 |
2016/12/21 | 570 | 570 | 566 | 570 | 5,000 |
2016/12/20 | 570 | 570 | 570 | 570 | 2,000 |
2016/12/19 | 570 | 570 | 568 | 570 | 5,000 |
2016/12/16 | 571 | 571 | 571 | 571 | 1,000 |
2016/12/15 | 567 | 574 | 565 | 570 | 6,000 |
2016/12/13 | 575 | 575 | 575 | 575 | 2,000 |
2016/12/12 | 581 | 581 | 575 | 575 | 3,000 |
2016/12/09 | 566 | 566 | 566 | 566 | 5,000 |
2016/12/08 | 560 | 561 | 560 | 561 | 3,000 |
2016/12/07 | 561 | 561 | 561 | 561 | 1,000 |
2016/12/05 | 561 | 561 | 561 | 561 | 1,000 |
2016/12/01 | 560 | 563 | 560 | 563 | 3,000 |
2016/11/30 | 560 | 563 | 557 | 559 | 7,000 |
2016/11/28 | 565 | 565 | 565 | 565 | 1,000 |
2016/11/25 | 556 | 556 | 551 | 551 | 2,000 |
2016/11/24 | 559 | 559 | 556 | 556 | 4,000 |
2016/11/22 | 552 | 558 | 552 | 558 | 3,000 |
2016/11/21 | 552 | 552 | 552 | 552 | 2,000 |
2016/11/18 | 551 | 551 | 551 | 551 | 1,000 |
2016/11/09 | 551 | 551 | 550 | 550 | 3,000 |
2016/11/07 | 554 | 554 | 550 | 550 | 2,000 |
2016/11/04 | 552 | 552 | 550 | 550 | 4,000 |
2016/11/02 | 554 | 554 | 553 | 553 | 2,000 |
2016/11/01 | 565 | 565 | 554 | 556 | 9,000 |
2016/10/26 | 560 | 565 | 560 | 565 | 4,000 |
2016/10/25 | 565 | 565 | 551 | 551 | 13,000 |
2016/10/21 | 553 | 553 | 553 | 553 | 1,000 |
2016/10/20 | 561 | 561 | 554 | 554 | 3,000 |
2016/10/19 | 555 | 555 | 554 | 554 | 4,000 |
2016/10/18 | 555 | 559 | 553 | 553 | 7,000 |
2016/10/17 | 555 | 558 | 555 | 558 | 3,000 |
2016/10/14 | 550 | 550 | 550 | 550 | 1,000 |
2016/10/12 | 550 | 550 | 550 | 550 | 2,000 |
2016/10/07 | 555 | 555 | 550 | 550 | 4,000 |
2016/10/06 | 550 | 555 | 549 | 555 | 5,000 |
2016/10/05 | 550 | 550 | 547 | 547 | 6,000 |
2016/10/04 | 545 | 545 | 545 | 545 | 1,000 |
2016/10/03 | 542 | 542 | 542 | 542 | 1,000 |
2016/09/29 | 547 | 547 | 547 | 547 | 2,000 |
2016/09/28 | 540 | 547 | 540 | 547 | 4,000 |
2016/09/27 | 544 | 544 | 533 | 533 | 5,000 |
2016/09/26 | 540 | 540 | 535 | 535 | 11,000 |
2016/09/23 | 536 | 536 | 532 | 532 | 5,000 |
2016/09/21 | 537 | 537 | 536 | 536 | 2,000 |
2016/09/16 | 531 | 531 | 531 | 531 | 1,000 |
2016/09/15 | 532 | 532 | 532 | 532 | 2,000 |
2016/09/14 | 532 | 532 | 532 | 532 | 1,000 |
2016/09/09 | 534 | 534 | 534 | 534 | 1,000 |
2016/09/08 | 530 | 530 | 530 | 530 | 1,000 |
2016/09/06 | 531 | 531 | 531 | 531 | 1,000 |
2016/09/05 | 535 | 535 | 535 | 535 | 1,000 |
2016/09/02 | 527 | 527 | 527 | 527 | 1,000 |
2016/09/01 | 524 | 531 | 524 | 527 | 5,000 |
2016/08/29 | 524 | 524 | 524 | 524 | 2,000 |
2016/08/25 | 523 | 523 | 523 | 523 | 1,000 |
2016/08/24 | 524 | 524 | 523 | 523 | 3,000 |
2016/08/22 | 524 | 524 | 524 | 524 | 2,000 |
2016/08/19 | 531 | 531 | 530 | 530 | 2,000 |
2016/08/17 | 534 | 534 | 534 | 534 | 1,000 |
2016/08/16 | 535 | 535 | 535 | 535 | 1,000 |
2016/08/15 | 526 | 526 | 526 | 526 | 1,000 |
2016/08/09 | 531 | 531 | 531 | 531 | 1,000 |
2016/08/05 | 523 | 523 | 523 | 523 | 1,000 |
2016/08/04 | 523 | 523 | 521 | 521 | 3,000 |
2016/08/02 | 523 | 523 | 523 | 523 | 1,000 |
2016/08/01 | 523 | 523 | 523 | 523 | 1,000 |
2016/07/26 | 523 | 523 | 523 | 523 | 1,000 |
2016/07/25 | 523 | 523 | 523 | 523 | 1,000 |
2016/07/20 | 530 | 530 | 527 | 527 | 3,000 |
2016/07/12 | 530 | 530 | 529 | 529 | 3,000 |
2016/07/11 | 531 | 531 | 531 | 531 | 1,000 |
2016/07/08 | 535 | 536 | 535 | 536 | 4,000 |
2016/07/06 | 531 | 531 | 525 | 525 | 4,000 |
2016/07/05 | 539 | 539 | 526 | 526 | 3,000 |
2016/06/30 | 541 | 541 | 541 | 541 | 1,000 |
2016/06/27 | 521 | 541 | 521 | 541 | 3,000 |
2016/06/24 | 526 | 526 | 526 | 526 | 1,000 |
2016/06/16 | 528 | 528 | 527 | 527 | 2,000 |
2016/06/15 | 526 | 526 | 526 | 526 | 1,000 |
2016/06/14 | 531 | 531 | 530 | 530 | 2,000 |
2016/06/13 | 531 | 531 | 531 | 531 | 1,000 |
2016/06/08 | 531 | 531 | 531 | 531 | 1,000 |
2016/06/07 | 533 | 533 | 533 | 533 | 1,000 |
2016/06/06 | 544 | 544 | 530 | 540 | 6,000 |
2016/06/03 | 544 | 544 | 534 | 534 | 2,000 |
2016/06/02 | 540 | 540 | 534 | 534 | 2,000 |
2016/05/31 | 550 | 550 | 550 | 550 | 1,000 |
2016/05/30 | 532 | 532 | 530 | 530 | 5,000 |
2016/05/27 | 535 | 535 | 535 | 535 | 2,000 |
2016/05/25 | 545 | 545 | 545 | 545 | 1,000 |
2016/05/23 | 535 | 535 | 535 | 535 | 1,000 |
2016/05/19 | 535 | 535 | 535 | 535 | 1,000 |
2016/05/13 | 535 | 535 | 535 | 535 | 2,000 |
2016/05/12 | 523 | 523 | 521 | 521 | 2,000 |
2016/05/11 | 531 | 531 | 524 | 524 | 3,000 |
2016/05/10 | 526 | 526 | 526 | 526 | 2,000 |
2016/04/28 | 530 | 530 | 530 | 530 | 1,000 |
2016/04/27 | 535 | 535 | 535 | 535 | 1,000 |
2016/04/25 | 528 | 528 | 528 | 528 | 1,000 |
2016/04/22 | 521 | 528 | 521 | 528 | 2,000 |
2016/04/18 | 525 | 525 | 519 | 519 | 2,000 |
2016/04/15 | 523 | 533 | 523 | 533 | 2,000 |
2016/04/14 | 539 | 539 | 523 | 523 | 6,000 |
2016/04/13 | 532 | 532 | 531 | 531 | 2,000 |
2016/04/08 | 529 | 529 | 529 | 529 | 1,000 |
2016/04/06 | 517 | 517 | 517 | 517 | 1,000 |
2016/04/05 | 525 | 525 | 525 | 525 | 1,000 |
2016/04/04 | 517 | 517 | 517 | 517 | 4,000 |
2016/04/01 | 516 | 516 | 516 | 516 | 1,000 |
2016/03/31 | 517 | 517 | 517 | 517 | 1,000 |
2016/03/28 | 529 | 529 | 516 | 516 | 5,000 |
2016/03/25 | 529 | 530 | 529 | 530 | 3,000 |
2016/03/23 | 518 | 525 | 518 | 525 | 2,000 |
2016/03/22 | 517 | 517 | 517 | 517 | 1,000 |
2016/03/18 | 516 | 516 | 515 | 515 | 2,000 |
2016/03/17 | 520 | 520 | 520 | 520 | 1,000 |
2016/03/14 | 516 | 516 | 516 | 516 | 3,000 |
2016/03/10 | 520 | 520 | 511 | 514 | 8,000 |
2016/03/09 | 520 | 520 | 520 | 520 | 1,000 |
2016/03/08 | 525 | 525 | 525 | 525 | 1,000 |
2016/03/07 | 523 | 526 | 523 | 526 | 2,000 |
2016/03/03 | 520 | 520 | 520 | 520 | 2,000 |
2016/03/02 | 525 | 525 | 525 | 525 | 1,000 |
2016/03/01 | 525 | 530 | 520 | 530 | 4,000 |
2016/02/29 | 528 | 528 | 525 | 525 | 6,000 |
2016/02/26 | 537 | 537 | 525 | 525 | 3,000 |
2016/02/25 | 531 | 541 | 529 | 537 | 24,000 |
2016/02/24 | 580 | 589 | 578 | 589 | 18,000 |
2016/02/23 | 583 | 588 | 582 | 584 | 10,000 |
2016/02/22 | 580 | 595 | 580 | 588 | 8,000 |
2016/02/19 | 570 | 581 | 570 | 581 | 10,000 |
2016/02/17 | 570 | 570 | 570 | 570 | 1,000 |
2016/02/16 | 588 | 588 | 588 | 588 | 2,000 |
2016/02/15 | 590 | 590 | 590 | 590 | 1,000 |
2016/02/12 | 580 | 580 | 570 | 570 | 6,000 |
2016/02/10 | 599 | 599 | 590 | 590 | 3,000 |
2016/02/09 | 599 | 599 | 599 | 599 | 2,000 |
2016/02/08 | 599 | 599 | 595 | 595 | 3,000 |
2016/02/05 | 600 | 600 | 587 | 599 | 4,000 |
2016/02/04 | 597 | 598 | 597 | 598 | 2,000 |
2016/02/03 | 600 | 600 | 591 | 600 | 4,000 |
2016/02/02 | 599 | 600 | 599 | 600 | 5,000 |
2016/02/01 | 595 | 595 | 595 | 595 | 1,000 |
2016/01/29 | 575 | 588 | 575 | 588 | 4,000 |
2016/01/28 | 578 | 585 | 578 | 580 | 6,000 |
2016/01/27 | 585 | 585 | 580 | 580 | 3,000 |
2016/01/26 | 570 | 588 | 570 | 588 | 5,000 |
2016/01/25 | 580 | 580 | 580 | 580 | 4,000 |
2016/01/22 | 548 | 583 | 548 | 580 | 6,000 |
2016/01/21 | 540 | 553 | 540 | 553 | 3,000 |
2016/01/20 | 574 | 574 | 540 | 540 | 8,000 |
2016/01/19 | 580 | 580 | 575 | 575 | 2,000 |
2016/01/18 | 585 | 585 | 571 | 571 | 3,000 |
2016/01/15 | 587 | 587 | 587 | 587 | 1,000 |
2016/01/14 | 587 | 604 | 587 | 587 | 5,000 |
2016/01/12 | 609 | 609 | 586 | 586 | 7,000 |
2016/01/07 | 603 | 609 | 601 | 609 | 12,000 |
2016/01/06 | 611 | 611 | 605 | 605 | 3,000 |
2016/01/05 | 602 | 611 | 601 | 611 | 5,000 |
2016/01/04 | 614 | 614 | 603 | 611 | 11,000 |