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 |
---|---|---|---|---|---|
2018/12/28 | 3,395 | 3,465 | 3,395 | 3,395 | 400 |
2018/12/27 | 3,395 | 3,465 | 3,395 | 3,465 | 500 |
2018/12/26 | 3,310 | 3,315 | 3,310 | 3,315 | 300 |
2018/12/25 | 3,430 | 3,430 | 3,300 | 3,300 | 2,400 |
2018/12/21 | 3,510 | 3,510 | 3,405 | 3,420 | 1,200 |
2018/12/20 | 3,475 | 3,490 | 3,450 | 3,490 | 700 |
2018/12/19 | 3,475 | 3,475 | 3,475 | 3,475 | 200 |
2018/12/18 | 3,480 | 3,480 | 3,480 | 3,480 | 200 |
2018/12/17 | 3,600 | 3,600 | 3,485 | 3,485 | 800 |
2018/12/10 | 3,615 | 3,615 | 3,615 | 3,615 | 400 |
2018/12/06 | 3,615 | 3,615 | 3,615 | 3,615 | 300 |
2018/12/05 | 3,595 | 3,595 | 3,595 | 3,595 | 300 |
2018/12/04 | 3,600 | 3,600 | 3,540 | 3,540 | 700 |
2018/12/03 | 3,595 | 3,600 | 3,595 | 3,600 | 200 |
2018/11/30 | 3,535 | 3,535 | 3,535 | 3,535 | 200 |
2018/11/28 | 3,590 | 3,590 | 3,505 | 3,505 | 500 |
2018/11/27 | 3,545 | 3,545 | 3,535 | 3,535 | 200 |
2018/11/26 | 3,500 | 3,500 | 3,465 | 3,465 | 400 |
2018/11/22 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
2018/11/21 | 3,450 | 3,450 | 3,435 | 3,445 | 600 |
2018/11/19 | 3,485 | 3,490 | 3,485 | 3,490 | 200 |
2018/11/16 | 3,450 | 3,450 | 3,440 | 3,445 | 700 |
2018/11/15 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
2018/11/09 | 3,475 | 3,475 | 3,475 | 3,475 | 100 |
2018/11/08 | 3,450 | 3,475 | 3,450 | 3,475 | 300 |
2018/11/07 | 3,440 | 3,495 | 3,440 | 3,495 | 300 |
2018/11/06 | 3,450 | 3,450 | 3,440 | 3,440 | 300 |
2018/11/05 | 3,480 | 3,495 | 3,435 | 3,435 | 400 |
2018/11/02 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
2018/11/01 | 3,385 | 3,400 | 3,385 | 3,400 | 400 |
2018/10/31 | 3,465 | 3,465 | 3,370 | 3,370 | 600 |
2018/10/25 | 3,475 | 3,475 | 3,410 | 3,410 | 400 |
2018/10/24 | 3,400 | 3,405 | 3,400 | 3,405 | 1,700 |
2018/10/23 | 3,390 | 3,435 | 3,385 | 3,385 | 900 |
2018/10/19 | 3,380 | 3,390 | 3,380 | 3,390 | 200 |
2018/10/18 | 3,380 | 3,395 | 3,380 | 3,395 | 200 |
2018/10/17 | 3,525 | 3,525 | 3,365 | 3,365 | 2,700 |
2018/10/15 | 3,520 | 3,520 | 3,450 | 3,460 | 1,100 |
2018/10/12 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
2018/10/11 | 3,400 | 3,470 | 3,400 | 3,470 | 800 |
2018/10/05 | 3,490 | 3,490 | 3,470 | 3,475 | 1,100 |
2018/10/04 | 3,500 | 3,500 | 3,490 | 3,490 | 1,600 |
2018/10/03 | 3,675 | 3,675 | 3,555 | 3,560 | 1,700 |
2018/10/02 | 3,590 | 3,590 | 3,520 | 3,570 | 1,300 |
2018/10/01 | 3,510 | 3,510 | 3,500 | 3,500 | 200 |
2018/09/28 | 3,500 | 3,500 | 3,470 | 3,475 | 1,300 |
2018/09/27 | 3,510 | 3,515 | 3,510 | 3,515 | 400 |
2018/09/26 | 3,435 | 3,700 | 3,410 | 3,445 | 4,300 |
2018/09/25 | 3,410 | 3,495 | 3,410 | 3,435 | 700 |
2018/09/21 | 3,420 | 3,420 | 3,410 | 3,410 | 1,100 |
2018/09/20 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
2018/09/19 | 3,425 | 3,440 | 3,420 | 3,420 | 700 |
2018/09/18 | 3,420 | 3,420 | 3,405 | 3,420 | 300 |
2018/09/14 | 3,420 | 3,420 | 3,420 | 3,420 | 200 |
2018/09/12 | 3,415 | 3,415 | 3,410 | 3,415 | 400 |
2018/09/11 | 3,405 | 3,435 | 3,405 | 3,410 | 700 |
2018/09/10 | 3,430 | 3,430 | 3,420 | 3,420 | 800 |
2018/09/06 | 3,435 | 3,435 | 3,430 | 3,430 | 1,900 |
2018/09/05 | 3,465 | 3,465 | 3,405 | 3,405 | 900 |
2018/09/04 | 3,480 | 3,485 | 3,480 | 3,485 | 800 |
2018/09/03 | 3,475 | 3,475 | 3,475 | 3,475 | 100 |
2018/08/30 | 3,410 | 3,485 | 3,410 | 3,485 | 1,000 |
2018/08/29 | 3,430 | 3,430 | 3,400 | 3,410 | 600 |
2018/08/29 | 1 -> 0.20 分割 | ||||
2018/08/27 | 687 | 687 | 687 | 687 | 1,000 |
2018/08/24 | 677 | 677 | 677 | 677 | 1,000 |
2018/08/23 | 688 | 688 | 676 | 676 | 6,000 |
2018/08/22 | 688 | 688 | 688 | 688 | 1,000 |
2018/08/21 | 688 | 688 | 688 | 688 | 1,000 |
2018/08/20 | 681 | 696 | 681 | 686 | 6,000 |
2018/08/17 | 672 | 709 | 672 | 680 | 20,000 |
2018/08/16 | 672 | 672 | 672 | 672 | 2,000 |
2018/08/15 | 666 | 675 | 665 | 670 | 6,000 |
2018/08/13 | 673 | 673 | 673 | 673 | 1,000 |
2018/08/10 | 673 | 673 | 673 | 673 | 1,000 |
2018/08/08 | 662 | 662 | 662 | 662 | 1,000 |
2018/08/07 | 662 | 662 | 662 | 662 | 1,000 |
2018/08/06 | 663 | 663 | 663 | 663 | 3,000 |
2018/08/03 | 669 | 671 | 663 | 663 | 8,000 |
2018/08/01 | 666 | 666 | 661 | 661 | 2,000 |
2018/07/31 | 661 | 663 | 659 | 663 | 3,000 |
2018/07/26 | 660 | 660 | 660 | 660 | 1,000 |
2018/07/25 | 655 | 660 | 655 | 660 | 2,000 |
2018/07/23 | 650 | 650 | 650 | 650 | 1,000 |
2018/07/19 | 654 | 656 | 650 | 650 | 3,000 |
2018/07/18 | 650 | 650 | 650 | 650 | 2,000 |
2018/07/17 | 650 | 655 | 650 | 655 | 2,000 |
2018/07/13 | 650 | 655 | 650 | 655 | 2,000 |
2018/07/12 | 670 | 670 | 670 | 670 | 1,000 |
2018/07/10 | 650 | 650 | 650 | 650 | 1,000 |
2018/07/06 | 640 | 640 | 640 | 640 | 1,000 |
2018/07/05 | 639 | 639 | 636 | 636 | 2,000 |
2018/07/04 | 639 | 639 | 631 | 634 | 4,000 |
2018/07/03 | 641 | 641 | 641 | 641 | 3,000 |
2018/07/02 | 643 | 643 | 642 | 642 | 2,000 |
2018/06/29 | 645 | 650 | 645 | 645 | 3,000 |
2018/06/28 | 644 | 644 | 644 | 644 | 1,000 |
2018/06/25 | 644 | 644 | 644 | 644 | 5,000 |
2018/06/22 | 644 | 644 | 644 | 644 | 2,000 |
2018/06/21 | 650 | 650 | 646 | 646 | 2,000 |
2018/06/20 | 652 | 654 | 652 | 654 | 2,000 |
2018/06/18 | 648 | 668 | 648 | 658 | 3,000 |
2018/06/15 | 643 | 643 | 643 | 643 | 1,000 |
2018/06/14 | 639 | 639 | 639 | 639 | 2,000 |
2018/06/12 | 639 | 639 | 639 | 639 | 1,000 |
2018/06/11 | 644 | 644 | 644 | 644 | 1,000 |
2018/06/08 | 638 | 638 | 637 | 637 | 2,000 |
2018/06/07 | 638 | 638 | 638 | 638 | 1,000 |
2018/06/05 | 634 | 634 | 634 | 634 | 2,000 |
2018/06/01 | 629 | 629 | 629 | 629 | 1,000 |
2018/05/29 | 638 | 638 | 628 | 628 | 2,000 |
2018/05/25 | 623 | 623 | 623 | 623 | 1,000 |
2018/05/24 | 623 | 623 | 623 | 623 | 1,000 |
2018/05/22 | 623 | 623 | 623 | 623 | 2,000 |
2018/05/21 | 625 | 625 | 625 | 625 | 1,000 |
2018/05/17 | 623 | 623 | 623 | 623 | 1,000 |
2018/05/16 | 628 | 628 | 628 | 628 | 2,000 |
2018/05/14 | 627 | 627 | 620 | 627 | 6,000 |
2018/05/11 | 623 | 623 | 623 | 623 | 1,000 |
2018/05/09 | 623 | 623 | 623 | 623 | 2,000 |
2018/05/07 | 629 | 629 | 629 | 629 | 2,000 |
2018/05/02 | 621 | 621 | 621 | 621 | 1,000 |
2018/05/01 | 620 | 620 | 620 | 620 | 2,000 |
2018/04/26 | 620 | 620 | 620 | 620 | 3,000 |
2018/04/25 | 620 | 620 | 620 | 620 | 2,000 |
2018/04/24 | 620 | 620 | 620 | 620 | 1,000 |
2018/04/20 | 621 | 621 | 621 | 621 | 1,000 |
2018/04/19 | 624 | 625 | 624 | 625 | 2,000 |
2018/04/18 | 620 | 624 | 620 | 624 | 2,000 |
2018/04/16 | 615 | 615 | 615 | 615 | 2,000 |
2018/04/13 | 620 | 620 | 616 | 616 | 2,000 |
2018/04/12 | 621 | 621 | 621 | 621 | 1,000 |
2018/04/11 | 621 | 621 | 621 | 621 | 1,000 |
2018/04/10 | 635 | 635 | 635 | 635 | 1,000 |
2018/04/09 | 621 | 644 | 621 | 644 | 5,000 |
2018/04/06 | 600 | 622 | 600 | 622 | 10,000 |
2018/04/05 | 600 | 611 | 600 | 601 | 6,000 |
2018/04/04 | 592 | 592 | 590 | 590 | 3,000 |
2018/04/03 | 598 | 598 | 598 | 598 | 1,000 |
2018/03/30 | 600 | 600 | 595 | 595 | 2,000 |
2018/03/28 | 590 | 599 | 589 | 589 | 8,000 |
2018/03/26 | 603 | 604 | 584 | 590 | 8,000 |
2018/03/23 | 594 | 600 | 590 | 600 | 7,000 |
2018/03/22 | 594 | 594 | 593 | 593 | 3,000 |
2018/03/20 | 600 | 600 | 596 | 600 | 7,000 |
2018/03/19 | 602 | 605 | 600 | 605 | 6,000 |
2018/03/16 | 606 | 606 | 605 | 605 | 4,000 |
2018/03/15 | 612 | 612 | 606 | 608 | 4,000 |
2018/03/14 | 607 | 613 | 605 | 613 | 4,000 |
2018/03/13 | 606 | 615 | 606 | 615 | 2,000 |
2018/03/12 | 609 | 612 | 605 | 605 | 8,000 |
2018/03/09 | 627 | 627 | 611 | 611 | 3,000 |
2018/03/08 | 615 | 617 | 614 | 617 | 8,000 |
2018/03/07 | 616 | 620 | 615 | 620 | 4,000 |
2018/03/06 | 618 | 618 | 615 | 616 | 4,000 |
2018/03/05 | 615 | 623 | 611 | 618 | 7,000 |
2018/03/02 | 626 | 626 | 610 | 610 | 7,000 |
2018/03/01 | 626 | 626 | 616 | 616 | 7,000 |
2018/02/28 | 658 | 658 | 632 | 632 | 14,000 |
2018/02/27 | 665 | 666 | 654 | 660 | 10,000 |
2018/02/26 | 670 | 670 | 657 | 661 | 70,000 |
2018/02/23 | 720 | 730 | 720 | 729 | 34,000 |
2018/02/22 | 719 | 729 | 718 | 729 | 15,000 |
2018/02/21 | 725 | 725 | 713 | 720 | 7,000 |
2018/02/20 | 724 | 725 | 715 | 725 | 10,000 |
2018/02/19 | 716 | 724 | 716 | 724 | 12,000 |
2018/02/16 | 714 | 716 | 714 | 716 | 5,000 |
2018/02/15 | 715 | 724 | 715 | 724 | 6,000 |
2018/02/14 | 713 | 726 | 713 | 713 | 4,000 |
2018/02/13 | 728 | 728 | 715 | 715 | 4,000 |
2018/02/09 | 721 | 734 | 704 | 728 | 14,000 |
2018/02/08 | 732 | 741 | 731 | 741 | 9,000 |
2018/02/07 | 716 | 735 | 716 | 732 | 12,000 |
2018/02/06 | 720 | 735 | 705 | 715 | 30,000 |
2018/02/05 | 749 | 749 | 738 | 744 | 19,000 |
2018/02/02 | 747 | 749 | 742 | 749 | 11,000 |
2018/02/01 | 750 | 750 | 748 | 750 | 6,000 |
2018/01/31 | 748 | 750 | 745 | 745 | 6,000 |
2018/01/30 | 755 | 765 | 746 | 749 | 19,000 |
2018/01/29 | 750 | 755 | 750 | 755 | 10,000 |
2018/01/26 | 736 | 744 | 730 | 740 | 8,000 |
2018/01/25 | 742 | 742 | 735 | 736 | 4,000 |
2018/01/24 | 745 | 749 | 730 | 737 | 6,000 |
2018/01/23 | 751 | 751 | 745 | 745 | 7,000 |
2018/01/22 | 730 | 750 | 730 | 750 | 19,000 |
2018/01/19 | 728 | 729 | 728 | 729 | 3,000 |
2018/01/18 | 726 | 727 | 726 | 727 | 5,000 |
2018/01/17 | 720 | 725 | 720 | 725 | 5,000 |
2018/01/16 | 724 | 724 | 721 | 721 | 3,000 |
2018/01/15 | 723 | 724 | 723 | 723 | 4,000 |
2018/01/12 | 721 | 721 | 721 | 721 | 1,000 |
2018/01/11 | 714 | 721 | 714 | 721 | 4,000 |
2018/01/10 | 698 | 714 | 693 | 714 | 12,000 |
2018/01/09 | 720 | 724 | 711 | 713 | 6,000 |
2018/01/05 | 700 | 741 | 700 | 726 | 25,000 |
2018/01/04 | 696 | 700 | 691 | 700 | 16,000 |