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 |
---|---|---|---|---|---|
2017/12/29 | 674 | 686 | 674 | 686 | 10,000 |
2017/12/28 | 671 | 672 | 671 | 672 | 5,000 |
2017/12/27 | 674 | 674 | 671 | 671 | 4,000 |
2017/12/26 | 664 | 670 | 660 | 660 | 3,000 |
2017/12/25 | 657 | 657 | 657 | 657 | 3,000 |
2017/12/22 | 655 | 657 | 655 | 655 | 6,000 |
2017/12/21 | 659 | 659 | 657 | 657 | 3,000 |
2017/12/20 | 665 | 665 | 657 | 660 | 4,000 |
2017/12/19 | 666 | 666 | 665 | 665 | 2,000 |
2017/12/18 | 666 | 670 | 666 | 670 | 6,000 |
2017/12/15 | 664 | 664 | 664 | 664 | 4,000 |
2017/12/14 | 663 | 663 | 663 | 663 | 1,000 |
2017/12/13 | 659 | 673 | 656 | 673 | 17,000 |
2017/12/12 | 651 | 653 | 651 | 652 | 5,000 |
2017/12/11 | 647 | 650 | 647 | 650 | 6,000 |
2017/12/08 | 650 | 650 | 642 | 649 | 7,000 |
2017/12/07 | 643 | 643 | 643 | 643 | 2,000 |
2017/12/06 | 643 | 643 | 643 | 643 | 2,000 |
2017/12/05 | 640 | 643 | 640 | 640 | 4,000 |
2017/12/04 | 640 | 644 | 640 | 640 | 5,000 |
2017/12/01 | 638 | 644 | 638 | 644 | 3,000 |
2017/11/30 | 640 | 641 | 640 | 641 | 4,000 |
2017/11/29 | 650 | 650 | 638 | 640 | 8,000 |
2017/11/28 | 650 | 651 | 640 | 651 | 5,000 |
2017/11/27 | 641 | 642 | 637 | 637 | 7,000 |
2017/11/24 | 640 | 641 | 640 | 641 | 3,000 |
2017/11/22 | 635 | 641 | 635 | 641 | 2,000 |
2017/11/21 | 634 | 634 | 634 | 634 | 1,000 |
2017/11/20 | 641 | 641 | 631 | 631 | 2,000 |
2017/11/17 | 642 | 642 | 632 | 632 | 2,000 |
2017/11/16 | 624 | 638 | 624 | 629 | 5,000 |
2017/11/15 | 635 | 643 | 634 | 634 | 7,000 |
2017/11/14 | 636 | 636 | 635 | 636 | 4,000 |
2017/11/13 | 633 | 637 | 633 | 636 | 6,000 |
2017/11/09 | 640 | 640 | 632 | 633 | 5,000 |
2017/11/08 | 630 | 630 | 630 | 630 | 2,000 |
2017/11/06 | 628 | 629 | 628 | 628 | 3,000 |
2017/11/02 | 629 | 629 | 622 | 622 | 3,000 |
2017/11/01 | 630 | 630 | 620 | 620 | 4,000 |
2017/10/31 | 619 | 625 | 619 | 625 | 2,000 |
2017/10/30 | 619 | 619 | 619 | 619 | 1,000 |
2017/10/26 | 624 | 624 | 619 | 619 | 7,000 |
2017/10/25 | 619 | 619 | 619 | 619 | 2,000 |
2017/10/24 | 615 | 617 | 612 | 612 | 4,000 |
2017/10/23 | 611 | 611 | 611 | 611 | 1,000 |
2017/10/20 | 609 | 609 | 609 | 609 | 1,000 |
2017/10/19 | 614 | 614 | 610 | 610 | 4,000 |
2017/10/18 | 611 | 614 | 611 | 614 | 4,000 |
2017/10/17 | 610 | 616 | 610 | 616 | 6,000 |
2017/10/16 | 610 | 611 | 610 | 611 | 2,000 |
2017/10/13 | 610 | 610 | 610 | 610 | 3,000 |
2017/10/11 | 610 | 610 | 610 | 610 | 1,000 |
2017/10/10 | 610 | 612 | 610 | 611 | 8,000 |
2017/10/05 | 605 | 605 | 605 | 605 | 2,000 |
2017/10/02 | 606 | 616 | 605 | 605 | 4,000 |
2017/09/29 | 604 | 605 | 604 | 604 | 5,000 |
2017/09/28 | 600 | 600 | 599 | 600 | 10,000 |
2017/09/27 | 599 | 600 | 599 | 600 | 3,000 |
2017/09/26 | 598 | 598 | 598 | 598 | 2,000 |
2017/09/25 | 599 | 601 | 597 | 597 | 10,000 |
2017/09/21 | 600 | 600 | 600 | 600 | 1,000 |
2017/09/20 | 598 | 598 | 598 | 598 | 2,000 |
2017/09/19 | 593 | 594 | 593 | 594 | 3,000 |
2017/09/15 | 594 | 594 | 593 | 593 | 4,000 |
2017/09/14 | 593 | 594 | 593 | 594 | 2,000 |
2017/09/13 | 592 | 592 | 592 | 592 | 2,000 |
2017/09/12 | 597 | 597 | 592 | 592 | 2,000 |
2017/09/11 | 592 | 592 | 590 | 590 | 6,000 |
2017/09/08 | 595 | 595 | 589 | 589 | 3,000 |
2017/09/07 | 588 | 590 | 588 | 590 | 3,000 |
2017/09/06 | 588 | 588 | 588 | 588 | 2,000 |
2017/09/04 | 594 | 594 | 594 | 594 | 1,000 |
2017/09/01 | 587 | 587 | 587 | 587 | 1,000 |
2017/08/31 | 589 | 594 | 585 | 594 | 4,000 |
2017/08/30 | 590 | 590 | 584 | 584 | 6,000 |
2017/08/29 | 594 | 598 | 592 | 598 | 4,000 |
2017/08/28 | 599 | 599 | 599 | 599 | 1,000 |
2017/08/25 | 594 | 594 | 594 | 594 | 1,000 |
2017/08/23 | 591 | 591 | 591 | 591 | 1,000 |
2017/08/18 | 597 | 598 | 591 | 598 | 4,000 |
2017/08/17 | 589 | 591 | 589 | 591 | 2,000 |
2017/08/16 | 600 | 600 | 600 | 600 | 6,000 |
2017/08/15 | 587 | 592 | 587 | 592 | 16,000 |
2017/08/14 | 577 | 577 | 577 | 577 | 1,000 |
2017/08/09 | 580 | 580 | 577 | 577 | 6,000 |
2017/08/08 | 582 | 582 | 580 | 580 | 3,000 |
2017/08/07 | 587 | 587 | 580 | 580 | 2,000 |
2017/08/04 | 580 | 588 | 577 | 577 | 5,000 |
2017/08/03 | 580 | 580 | 576 | 576 | 6,000 |
2017/08/02 | 576 | 580 | 573 | 580 | 5,000 |
2017/08/01 | 575 | 577 | 573 | 573 | 6,000 |
2017/07/28 | 578 | 578 | 572 | 572 | 6,000 |
2017/07/27 | 575 | 575 | 573 | 573 | 4,000 |
2017/07/26 | 573 | 577 | 573 | 577 | 4,000 |
2017/07/25 | 571 | 573 | 571 | 571 | 8,000 |
2017/07/19 | 571 | 571 | 571 | 571 | 3,000 |
2017/07/18 | 576 | 576 | 575 | 575 | 4,000 |
2017/07/12 | 571 | 576 | 571 | 576 | 3,000 |
2017/07/11 | 572 | 575 | 572 | 572 | 4,000 |
2017/07/10 | 578 | 578 | 572 | 572 | 7,000 |
2017/07/05 | 572 | 573 | 571 | 571 | 5,000 |
2017/07/04 | 572 | 572 | 569 | 572 | 3,000 |
2017/07/03 | 572 | 572 | 567 | 567 | 6,000 |
2017/06/30 | 568 | 568 | 568 | 568 | 1,000 |
2017/06/28 | 568 | 568 | 567 | 567 | 2,000 |
2017/06/26 | 570 | 570 | 567 | 568 | 5,000 |
2017/06/23 | 570 | 570 | 570 | 570 | 2,000 |
2017/06/22 | 568 | 570 | 567 | 570 | 5,000 |
2017/06/20 | 568 | 570 | 568 | 570 | 2,000 |
2017/06/16 | 571 | 571 | 571 | 571 | 2,000 |
2017/06/15 | 570 | 571 | 568 | 571 | 4,000 |
2017/06/13 | 569 | 569 | 569 | 569 | 3,000 |
2017/06/09 | 568 | 568 | 568 | 568 | 1,000 |
2017/06/05 | 576 | 576 | 567 | 567 | 10,000 |
2017/06/02 | 576 | 576 | 568 | 568 | 3,000 |
2017/05/30 | 571 | 571 | 571 | 571 | 1,000 |
2017/05/29 | 573 | 573 | 567 | 570 | 3,000 |
2017/05/25 | 573 | 573 | 573 | 573 | 1,000 |
2017/05/24 | 567 | 567 | 567 | 567 | 1,000 |
2017/05/23 | 567 | 567 | 567 | 567 | 1,000 |
2017/05/22 | 574 | 574 | 574 | 574 | 1,000 |
2017/05/19 | 563 | 566 | 563 | 566 | 2,000 |
2017/05/18 | 563 | 563 | 563 | 563 | 2,000 |
2017/05/17 | 564 | 569 | 564 | 564 | 4,000 |
2017/05/16 | 566 | 566 | 565 | 565 | 2,000 |
2017/05/15 | 566 | 566 | 566 | 566 | 1,000 |
2017/05/12 | 563 | 565 | 563 | 565 | 3,000 |
2017/05/11 | 567 | 568 | 563 | 563 | 3,000 |
2017/05/10 | 565 | 565 | 565 | 565 | 2,000 |
2017/05/09 | 562 | 562 | 561 | 561 | 3,000 |
2017/05/01 | 559 | 560 | 559 | 560 | 2,000 |
2017/04/24 | 552 | 559 | 550 | 559 | 3,000 |
2017/04/21 | 551 | 551 | 551 | 551 | 1,000 |
2017/04/20 | 553 | 556 | 551 | 555 | 6,000 |
2017/04/19 | 552 | 552 | 552 | 552 | 1,000 |
2017/04/18 | 551 | 560 | 551 | 560 | 7,000 |
2017/04/17 | 554 | 554 | 554 | 554 | 1,000 |
2017/04/13 | 554 | 556 | 553 | 556 | 3,000 |
2017/04/12 | 560 | 560 | 557 | 557 | 3,000 |
2017/04/11 | 561 | 561 | 561 | 561 | 1,000 |
2017/04/10 | 561 | 564 | 561 | 564 | 3,000 |
2017/04/07 | 568 | 572 | 566 | 566 | 3,000 |
2017/04/06 | 569 | 569 | 569 | 569 | 1,000 |
2017/04/05 | 569 | 569 | 560 | 560 | 2,000 |
2017/04/04 | 561 | 561 | 559 | 560 | 4,000 |
2017/04/03 | 559 | 560 | 559 | 560 | 3,000 |
2017/03/31 | 559 | 559 | 559 | 559 | 1,000 |
2017/03/30 | 555 | 559 | 555 | 559 | 2,000 |
2017/03/29 | 554 | 554 | 554 | 554 | 1,000 |
2017/03/28 | 561 | 562 | 559 | 559 | 4,000 |
2017/03/27 | 562 | 562 | 560 | 562 | 5,000 |
2017/03/23 | 561 | 562 | 561 | 562 | 3,000 |
2017/03/22 | 565 | 565 | 561 | 561 | 4,000 |
2017/03/21 | 571 | 571 | 566 | 566 | 4,000 |
2017/03/17 | 571 | 571 | 571 | 571 | 1,000 |
2017/03/16 | 564 | 573 | 564 | 573 | 2,000 |
2017/03/15 | 574 | 574 | 564 | 564 | 4,000 |
2017/03/14 | 563 | 566 | 563 | 566 | 4,000 |
2017/03/10 | 566 | 566 | 566 | 566 | 1,000 |
2017/03/09 | 566 | 566 | 563 | 566 | 5,000 |
2017/03/08 | 570 | 570 | 565 | 565 | 3,000 |
2017/03/07 | 574 | 574 | 570 | 574 | 6,000 |
2017/03/06 | 566 | 566 | 566 | 566 | 3,000 |
2017/03/03 | 566 | 568 | 563 | 566 | 7,000 |
2017/03/02 | 571 | 571 | 566 | 566 | 9,000 |
2017/03/01 | 572 | 573 | 571 | 571 | 5,000 |
2017/02/28 | 577 | 577 | 571 | 571 | 7,000 |
2017/02/27 | 589 | 589 | 570 | 577 | 29,000 |
2017/02/24 | 578 | 581 | 570 | 572 | 86,000 |
2017/02/23 | 635 | 648 | 635 | 648 | 23,000 |
2017/02/22 | 636 | 647 | 635 | 647 | 20,000 |
2017/02/21 | 635 | 635 | 633 | 635 | 10,000 |
2017/02/20 | 621 | 637 | 621 | 633 | 19,000 |
2017/02/17 | 615 | 620 | 615 | 620 | 11,000 |
2017/02/16 | 610 | 614 | 610 | 614 | 6,000 |
2017/02/15 | 610 | 610 | 606 | 610 | 3,000 |
2017/02/14 | 610 | 610 | 606 | 606 | 4,000 |
2017/02/13 | 610 | 610 | 610 | 610 | 6,000 |
2017/02/10 | 609 | 610 | 606 | 610 | 6,000 |
2017/02/09 | 609 | 610 | 609 | 609 | 5,000 |
2017/02/08 | 606 | 609 | 603 | 609 | 4,000 |
2017/02/07 | 603 | 606 | 603 | 606 | 4,000 |
2017/02/06 | 606 | 606 | 604 | 604 | 6,000 |
2017/02/03 | 606 | 609 | 606 | 609 | 2,000 |
2017/02/02 | 609 | 609 | 609 | 609 | 2,000 |
2017/02/01 | 604 | 606 | 604 | 606 | 3,000 |
2017/01/31 | 606 | 606 | 606 | 606 | 2,000 |
2017/01/30 | 605 | 605 | 605 | 605 | 3,000 |
2017/01/27 | 603 | 605 | 603 | 605 | 7,000 |
2017/01/26 | 600 | 603 | 599 | 603 | 3,000 |
2017/01/25 | 600 | 602 | 600 | 602 | 4,000 |
2017/01/24 | 599 | 600 | 599 | 600 | 2,000 |
2017/01/23 | 598 | 598 | 598 | 598 | 1,000 |
2017/01/20 | 598 | 600 | 598 | 600 | 4,000 |
2017/01/19 | 598 | 598 | 598 | 598 | 1,000 |
2017/01/18 | 596 | 600 | 595 | 600 | 5,000 |
2017/01/17 | 605 | 605 | 600 | 600 | 5,000 |
2017/01/16 | 600 | 602 | 600 | 602 | 6,000 |
2017/01/13 | 595 | 600 | 595 | 600 | 3,000 |
2017/01/12 | 600 | 601 | 599 | 601 | 4,000 |
2017/01/11 | 601 | 601 | 600 | 600 | 4,000 |
2017/01/10 | 601 | 606 | 601 | 602 | 14,000 |
2017/01/06 | 596 | 597 | 596 | 597 | 4,000 |
2017/01/05 | 590 | 597 | 588 | 596 | 8,000 |
2017/01/04 | 588 | 589 | 588 | 588 | 5,000 |