日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ