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 |
---|---|---|---|---|---|
2020/12/30 | 3,265 | 3,315 | 3,265 | 3,300 | 1,800 |
2020/12/29 | 3,250 | 3,265 | 3,250 | 3,265 | 400 |
2020/12/28 | 3,240 | 3,240 | 3,195 | 3,195 | 1,000 |
2020/12/25 | 3,240 | 3,240 | 3,225 | 3,225 | 300 |
2020/12/23 | 3,225 | 3,240 | 3,225 | 3,240 | 200 |
2020/12/22 | 3,225 | 3,225 | 3,225 | 3,225 | 100 |
2020/12/21 | 3,250 | 3,250 | 3,250 | 3,250 | 400 |
2020/12/18 | 3,255 | 3,265 | 3,225 | 3,265 | 1,400 |
2020/12/16 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
2020/12/10 | 3,265 | 3,265 | 3,230 | 3,230 | 500 |
2020/12/09 | 3,240 | 3,245 | 3,240 | 3,245 | 300 |
2020/12/08 | 3,230 | 3,230 | 3,215 | 3,215 | 400 |
2020/12/07 | 3,225 | 3,245 | 3,225 | 3,230 | 1,200 |
2020/12/04 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
2020/12/03 | 3,255 | 3,270 | 3,255 | 3,270 | 200 |
2020/12/02 | 3,240 | 3,265 | 3,240 | 3,265 | 200 |
2020/12/01 | 3,220 | 3,235 | 3,210 | 3,215 | 600 |
2020/11/30 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
2020/11/27 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
2020/11/26 | 3,290 | 3,290 | 3,285 | 3,285 | 200 |
2020/11/25 | 3,290 | 3,295 | 3,290 | 3,290 | 500 |
2020/11/24 | 3,290 | 3,290 | 3,260 | 3,260 | 500 |
2020/11/20 | 3,235 | 3,240 | 3,235 | 3,240 | 400 |
2020/11/19 | 3,295 | 3,295 | 3,295 | 3,295 | 300 |
2020/11/17 | 3,295 | 3,295 | 3,245 | 3,245 | 300 |
2020/11/16 | 3,245 | 3,245 | 3,245 | 3,245 | 200 |
2020/11/13 | 3,240 | 3,290 | 3,240 | 3,290 | 400 |
2020/11/12 | 3,240 | 3,290 | 3,240 | 3,285 | 500 |
2020/11/11 | 3,225 | 3,225 | 3,225 | 3,225 | 300 |
2020/11/10 | 3,225 | 3,225 | 3,225 | 3,225 | 400 |
2020/11/09 | 3,200 | 3,200 | 3,185 | 3,185 | 200 |
2020/11/06 | 3,225 | 3,265 | 3,185 | 3,205 | 1,000 |
2020/11/05 | 3,220 | 3,225 | 3,215 | 3,225 | 700 |
2020/11/02 | 3,200 | 3,200 | 3,195 | 3,195 | 600 |
2020/10/30 | 3,210 | 3,210 | 3,165 | 3,165 | 500 |
2020/10/29 | 3,190 | 3,220 | 3,190 | 3,220 | 600 |
2020/10/26 | 3,195 | 3,200 | 3,195 | 3,200 | 300 |
2020/10/23 | 3,220 | 3,220 | 3,160 | 3,170 | 2,200 |
2020/10/22 | 3,225 | 3,225 | 3,220 | 3,220 | 300 |
2020/10/21 | 3,230 | 3,230 | 3,230 | 3,230 | 700 |
2020/10/20 | 3,205 | 3,225 | 3,205 | 3,225 | 300 |
2020/10/19 | 3,225 | 3,225 | 3,220 | 3,220 | 200 |
2020/10/16 | 3,230 | 3,245 | 3,200 | 3,245 | 1,400 |
2020/10/15 | 3,215 | 3,230 | 3,215 | 3,230 | 600 |
2020/10/14 | 3,215 | 3,215 | 3,210 | 3,210 | 700 |
2020/10/13 | 3,220 | 3,220 | 3,210 | 3,210 | 400 |
2020/10/12 | 3,225 | 3,230 | 3,210 | 3,220 | 1,300 |
2020/10/09 | 3,265 | 3,265 | 3,220 | 3,225 | 1,700 |
2020/10/08 | 3,285 | 3,285 | 3,250 | 3,260 | 800 |
2020/10/07 | 3,215 | 3,250 | 3,215 | 3,250 | 700 |
2020/10/06 | 3,270 | 3,270 | 3,250 | 3,250 | 1,100 |
2020/10/05 | 3,280 | 3,280 | 3,215 | 3,245 | 1,400 |
2020/10/02 | 3,250 | 3,250 | 3,205 | 3,210 | 1,000 |
2020/09/30 | 3,275 | 3,275 | 3,180 | 3,230 | 2,700 |
2020/09/29 | 3,270 | 3,285 | 3,270 | 3,275 | 600 |
2020/09/28 | 3,290 | 3,290 | 3,115 | 3,270 | 1,000 |
2020/09/25 | 3,230 | 3,290 | 3,190 | 3,290 | 1,200 |
2020/09/24 | 3,260 | 3,260 | 3,160 | 3,160 | 700 |
2020/09/23 | 3,295 | 3,295 | 3,125 | 3,190 | 1,400 |
2020/09/18 | 3,295 | 3,300 | 3,215 | 3,295 | 1,000 |
2020/09/17 | 3,275 | 3,275 | 3,275 | 3,275 | 600 |
2020/09/14 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
2020/09/10 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2020/09/07 | 3,200 | 3,270 | 3,200 | 3,270 | 2,200 |
2020/09/04 | 3,215 | 3,280 | 3,210 | 3,270 | 500 |
2020/09/03 | 3,280 | 3,290 | 3,280 | 3,285 | 400 |
2020/09/02 | 3,290 | 3,290 | 3,215 | 3,285 | 800 |
2020/09/01 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
2020/08/31 | 3,260 | 3,300 | 3,230 | 3,300 | 2,800 |
2020/08/28 | 3,185 | 3,250 | 3,170 | 3,220 | 3,800 |
2020/08/27 | 3,030 | 3,145 | 3,025 | 3,125 | 2,200 |
2020/08/26 | 2,980 | 2,980 | 2,980 | 2,980 | 600 |
2020/08/25 | 2,991 | 2,991 | 2,991 | 2,991 | 100 |
2020/08/24 | 2,960 | 2,960 | 2,954 | 2,954 | 300 |
2020/08/21 | 2,963 | 2,965 | 2,962 | 2,965 | 700 |
2020/08/20 | 2,961 | 2,965 | 2,961 | 2,965 | 500 |
2020/08/19 | 2,991 | 2,991 | 2,961 | 2,961 | 500 |
2020/08/18 | 2,975 | 2,975 | 2,975 | 2,975 | 200 |
2020/08/17 | 2,970 | 2,990 | 2,970 | 2,990 | 600 |
2020/08/13 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
2020/08/12 | 2,985 | 2,985 | 2,985 | 2,985 | 300 |
2020/08/11 | 2,991 | 2,991 | 2,991 | 2,991 | 200 |
2020/08/07 | 2,934 | 2,955 | 2,934 | 2,955 | 300 |
2020/08/06 | 2,984 | 2,984 | 2,984 | 2,984 | 100 |
2020/08/05 | 2,985 | 2,985 | 2,985 | 2,985 | 100 |
2020/08/03 | 2,826 | 2,905 | 2,826 | 2,905 | 600 |
2020/07/31 | 2,876 | 2,876 | 2,876 | 2,876 | 100 |
2020/07/29 | 2,975 | 2,975 | 2,935 | 2,935 | 400 |
2020/07/28 | 2,975 | 2,975 | 2,975 | 2,975 | 200 |
2020/07/27 | 3,000 | 3,000 | 2,970 | 2,970 | 1,700 |
2020/07/22 | 2,975 | 2,975 | 2,975 | 2,975 | 400 |
2020/07/21 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
2020/07/20 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
2020/07/17 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
2020/07/16 | 3,035 | 3,035 | 2,961 | 2,961 | 1,300 |
2020/07/15 | 3,000 | 3,000 | 2,975 | 3,000 | 1,300 |
2020/07/14 | 3,035 | 3,035 | 3,035 | 3,035 | 200 |
2020/07/13 | 2,974 | 3,040 | 2,974 | 3,015 | 1,000 |
2020/07/10 | 3,070 | 3,070 | 2,974 | 2,974 | 2,100 |
2020/07/09 | 3,090 | 3,095 | 3,030 | 3,030 | 800 |
2020/07/08 | 3,145 | 3,150 | 3,075 | 3,075 | 800 |
2020/07/07 | 2,980 | 3,025 | 2,980 | 3,025 | 1,600 |
2020/07/06 | 2,974 | 3,210 | 2,974 | 3,050 | 2,300 |
2020/07/03 | 2,915 | 2,930 | 2,915 | 2,930 | 400 |
2020/07/02 | 2,938 | 2,938 | 2,933 | 2,933 | 200 |
2020/07/01 | 2,963 | 2,989 | 2,963 | 2,988 | 400 |
2020/06/29 | 2,903 | 2,995 | 2,903 | 2,995 | 1,000 |
2020/06/26 | 2,920 | 2,920 | 2,920 | 2,920 | 200 |
2020/06/25 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
2020/06/24 | 2,980 | 2,980 | 2,930 | 2,930 | 200 |
2020/06/23 | 2,922 | 2,930 | 2,922 | 2,930 | 200 |
2020/06/22 | 2,900 | 2,920 | 2,900 | 2,920 | 500 |
2020/06/19 | 2,895 | 2,928 | 2,890 | 2,928 | 600 |
2020/06/17 | 2,863 | 2,870 | 2,863 | 2,870 | 500 |
2020/06/16 | 2,860 | 2,861 | 2,860 | 2,860 | 300 |
2020/06/15 | 2,866 | 2,904 | 2,866 | 2,904 | 400 |
2020/06/12 | 2,930 | 2,930 | 2,906 | 2,906 | 400 |
2020/06/08 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
2020/06/05 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
2020/06/04 | 2,980 | 2,980 | 2,980 | 2,980 | 300 |
2020/06/03 | 2,989 | 2,989 | 2,989 | 2,989 | 200 |
2020/06/02 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
2020/06/01 | 2,933 | 2,950 | 2,910 | 2,950 | 1,400 |
2020/05/28 | 2,940 | 2,940 | 2,940 | 2,940 | 300 |
2020/05/27 | 2,924 | 2,925 | 2,924 | 2,925 | 200 |
2020/05/26 | 2,935 | 2,935 | 2,885 | 2,885 | 200 |
2020/05/25 | 2,885 | 2,885 | 2,885 | 2,885 | 100 |
2020/05/22 | 2,881 | 2,885 | 2,881 | 2,885 | 300 |
2020/05/21 | 2,880 | 2,880 | 2,880 | 2,880 | 200 |
2020/05/20 | 2,837 | 2,837 | 2,837 | 2,837 | 100 |
2020/05/19 | 2,830 | 2,869 | 2,804 | 2,804 | 500 |
2020/05/18 | 2,802 | 2,802 | 2,802 | 2,802 | 200 |
2020/05/14 | 2,831 | 2,831 | 2,831 | 2,831 | 200 |
2020/05/13 | 2,872 | 2,872 | 2,872 | 2,872 | 200 |
2020/05/12 | 2,837 | 2,837 | 2,822 | 2,822 | 400 |
2020/05/11 | 2,770 | 2,778 | 2,765 | 2,778 | 500 |
2020/05/08 | 2,765 | 2,798 | 2,765 | 2,798 | 200 |
2020/05/07 | 2,760 | 2,815 | 2,760 | 2,815 | 400 |
2020/04/30 | 2,795 | 2,795 | 2,746 | 2,746 | 1,000 |
2020/04/28 | 2,793 | 2,793 | 2,744 | 2,745 | 400 |
2020/04/27 | 2,759 | 2,797 | 2,759 | 2,793 | 400 |
2020/04/24 | 2,676 | 2,679 | 2,676 | 2,679 | 300 |
2020/04/23 | 2,750 | 2,751 | 2,676 | 2,676 | 2,100 |
2020/04/22 | 2,780 | 2,780 | 2,737 | 2,751 | 1,000 |
2020/04/21 | 2,785 | 2,785 | 2,778 | 2,778 | 200 |
2020/04/20 | 2,779 | 2,784 | 2,779 | 2,784 | 1,100 |
2020/04/17 | 2,680 | 2,784 | 2,680 | 2,784 | 700 |
2020/04/16 | 2,630 | 2,630 | 2,630 | 2,630 | 300 |
2020/04/15 | 2,638 | 2,653 | 2,638 | 2,653 | 300 |
2020/04/14 | 2,601 | 2,653 | 2,553 | 2,653 | 500 |
2020/04/13 | 2,551 | 2,551 | 2,551 | 2,551 | 100 |
2020/04/09 | 2,601 | 2,601 | 2,601 | 2,601 | 100 |
2020/04/08 | 2,504 | 2,504 | 2,504 | 2,504 | 400 |
2020/04/07 | 2,550 | 2,600 | 2,550 | 2,554 | 600 |
2020/04/06 | 2,504 | 2,504 | 2,460 | 2,500 | 800 |
2020/04/02 | 2,453 | 2,503 | 2,453 | 2,454 | 600 |
2020/04/01 | 2,452 | 2,452 | 2,452 | 2,452 | 200 |
2020/03/31 | 2,471 | 2,471 | 2,471 | 2,471 | 200 |
2020/03/30 | 2,450 | 2,491 | 2,400 | 2,451 | 600 |
2020/03/27 | 2,455 | 2,606 | 2,455 | 2,556 | 600 |
2020/03/26 | 2,450 | 2,452 | 2,400 | 2,452 | 1,100 |
2020/03/25 | 2,450 | 2,530 | 2,450 | 2,500 | 2,400 |
2020/03/24 | 2,410 | 2,410 | 2,410 | 2,410 | 100 |
2020/03/23 | 2,352 | 2,352 | 2,350 | 2,350 | 300 |
2020/03/19 | 2,218 | 2,401 | 2,201 | 2,401 | 1,300 |
2020/03/18 | 2,280 | 2,599 | 2,280 | 2,355 | 1,600 |
2020/03/17 | 2,150 | 2,200 | 2,100 | 2,170 | 1,900 |
2020/03/16 | 2,429 | 2,429 | 2,140 | 2,200 | 1,500 |
2020/03/13 | 2,279 | 2,279 | 2,279 | 2,279 | 300 |
2020/03/12 | 2,520 | 2,540 | 2,400 | 2,400 | 1,600 |
2020/03/11 | 2,544 | 2,547 | 2,544 | 2,546 | 400 |
2020/03/10 | 2,600 | 2,600 | 2,513 | 2,544 | 1,000 |
2020/03/09 | 2,700 | 2,700 | 2,600 | 2,603 | 1,900 |
2020/03/06 | 2,803 | 2,803 | 2,750 | 2,750 | 1,800 |
2020/03/05 | 2,811 | 2,851 | 2,804 | 2,807 | 1,300 |
2020/03/04 | 2,763 | 2,800 | 2,763 | 2,800 | 400 |
2020/03/03 | 2,669 | 2,851 | 2,669 | 2,805 | 2,100 |
2020/03/02 | 2,613 | 2,627 | 2,518 | 2,627 | 2,200 |
2020/02/28 | 2,800 | 2,800 | 2,500 | 2,513 | 6,000 |
2020/02/27 | 2,960 | 2,980 | 2,842 | 2,842 | 13,000 |
2020/02/26 | 3,200 | 3,290 | 3,200 | 3,290 | 6,000 |
2020/02/25 | 3,255 | 3,285 | 3,250 | 3,270 | 3,200 |
2020/02/21 | 3,250 | 3,265 | 3,250 | 3,265 | 1,300 |
2020/02/20 | 3,255 | 3,265 | 3,250 | 3,250 | 2,600 |
2020/02/19 | 3,255 | 3,260 | 3,250 | 3,260 | 1,300 |
2020/02/18 | 3,265 | 3,265 | 3,250 | 3,265 | 700 |
2020/02/17 | 3,270 | 3,270 | 3,265 | 3,265 | 1,000 |
2020/02/14 | 3,275 | 3,285 | 3,275 | 3,285 | 1,200 |
2020/02/13 | 3,275 | 3,285 | 3,265 | 3,265 | 1,400 |
2020/02/12 | 3,285 | 3,285 | 3,270 | 3,270 | 700 |
2020/02/10 | 3,265 | 3,285 | 3,265 | 3,285 | 1,400 |
2020/02/07 | 3,265 | 3,270 | 3,265 | 3,270 | 600 |
2020/02/06 | 3,285 | 3,290 | 3,280 | 3,280 | 400 |
2020/02/05 | 3,285 | 3,285 | 3,255 | 3,280 | 600 |
2020/02/04 | 3,280 | 3,280 | 3,255 | 3,275 | 800 |
2020/02/03 | 3,255 | 3,255 | 3,200 | 3,250 | 2,600 |
2020/01/31 | 3,260 | 3,260 | 3,255 | 3,260 | 300 |
2020/01/30 | 3,290 | 3,290 | 3,230 | 3,250 | 1,400 |
2020/01/29 | 3,295 | 3,295 | 3,285 | 3,295 | 800 |
2020/01/28 | 3,250 | 3,290 | 3,250 | 3,290 | 1,200 |
2020/01/27 | 3,335 | 3,335 | 3,275 | 3,275 | 1,200 |
2020/01/24 | 3,320 | 3,335 | 3,320 | 3,335 | 400 |
2020/01/23 | 3,320 | 3,345 | 3,320 | 3,340 | 1,200 |
2020/01/22 | 3,320 | 3,345 | 3,320 | 3,345 | 400 |
2020/01/21 | 3,340 | 3,340 | 3,340 | 3,340 | 500 |
2020/01/20 | 3,320 | 3,345 | 3,320 | 3,345 | 900 |
2020/01/17 | 3,320 | 3,320 | 3,305 | 3,320 | 700 |
2020/01/16 | 3,300 | 3,310 | 3,300 | 3,310 | 300 |
2020/01/15 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
2020/01/14 | 3,340 | 3,340 | 3,290 | 3,290 | 3,000 |
2020/01/10 | 3,330 | 3,330 | 3,310 | 3,310 | 700 |
2020/01/09 | 3,305 | 3,325 | 3,305 | 3,325 | 800 |
2020/01/08 | 3,310 | 3,310 | 3,300 | 3,305 | 1,000 |
2020/01/07 | 3,280 | 3,315 | 3,280 | 3,315 | 1,200 |
2020/01/06 | 3,260 | 3,310 | 3,215 | 3,300 | 1,800 |