2747 北雄ラッキー(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-063,2503,2503,2353,2353003,235
2024-12-053,2453,2553,2453,2554003,255
2024-12-043,2503,2503,2453,2452003,245
2024-12-033,2253,2503,2253,2251,0003,225
2024-12-023,2203,2353,2103,2104003,210
2024-11-29---3,195-3,195
2024-11-283,2053,2053,1803,1956003,195
2024-11-273,1853,1853,1803,1851,0003,185
2024-11-263,2003,2003,2003,2001003,200
2024-11-253,1853,3253,1853,2001,6003,200
2024-11-223,1803,1903,1803,1853003,185
2024-11-213,1703,1753,1703,1755003,175
2024-11-203,1703,1703,1703,1701003,170
2024-11-193,1703,1803,1703,1808003,180
2024-11-183,1903,1903,1703,1706003,170
2024-11-153,1953,1953,1853,1905003,190
2024-11-143,1953,1953,1953,1951003,195
2024-11-133,1853,2003,1853,2007003,200
2024-11-123,2003,2003,1703,1701,1003,170
2024-11-113,1953,2053,1903,2006003,200
2024-11-083,2003,2103,1953,1956003,195
2024-11-073,2053,2203,1903,2101,4003,210
2024-11-063,2003,2203,2003,2051,4003,205
2024-11-05---3,185-3,185
2024-11-013,1853,1853,1853,1852003,185
2024-10-31---3,185-3,185
2024-10-303,2003,2003,1753,1854003,185
2024-10-293,1953,1953,1703,1704003,170
2024-10-283,1453,1753,1453,1757003,175
2024-10-253,1853,1853,1403,1501,8003,150
2024-10-243,1953,2103,1553,1951,6003,195
2024-10-233,1853,2103,1853,2006003,200
2024-10-223,1903,1903,1903,1901003,190
2024-10-213,1953,2003,1853,1901,5003,190
2024-10-183,1803,1803,1753,1751,2003,175
2024-10-173,2003,2003,1853,1902,0003,190
2024-10-163,1903,2003,1903,1903003,190
2024-10-153,2053,2053,1903,1901,2003,190
2024-10-113,2203,2203,2203,2201003,220
2024-10-103,1953,2153,1803,2152,3003,215
2024-10-093,1903,2003,1803,1802,2003,180
2024-10-083,2003,2003,1803,1806003,180
2024-10-073,1953,2003,1853,2001,3003,200
2024-10-043,1503,1703,1503,1659003,165
2024-10-033,1703,1753,1703,1754003,175
2024-10-023,1553,1653,1453,1653003,165
2024-10-013,1403,1603,1353,1456003,145
2024-09-303,1403,1403,1403,1402003,140
2024-09-273,1603,1603,1603,1601003,160
2024-09-263,1503,1653,1503,1606003,160
2024-09-253,1453,1453,1353,1455003,145
2024-09-243,1203,1503,1203,1507003,150
2024-09-203,1303,1303,1153,1158003,115
2024-09-193,1253,1253,1253,1251003,125
2024-09-183,1453,1453,1203,1201,2003,120
2024-09-173,1453,1453,1303,1356003,135
2024-09-133,1453,1453,1453,1452003,145
2024-09-123,1453,1453,1403,1406003,140
2024-09-113,1403,1403,1403,1401003,140
2024-09-103,1653,1653,1403,1404003,140
2024-09-093,1503,1503,1203,1401,1003,140
2024-09-063,1603,1603,1603,1604003,160
2024-09-053,1703,1703,1553,1551,5003,155
2024-09-043,1803,1803,1553,1701,0003,170
2024-09-033,1803,1853,1753,1756003,175
2024-09-023,1803,1803,1653,1705003,170
2024-08-303,1703,1703,1703,1703003,170
2024-08-293,1553,1703,1553,1705003,170
2024-08-283,1603,1603,1553,1558003,155
2024-08-27---3,175-3,175
2024-08-263,1703,1753,1703,1757003,175
2024-08-233,1553,1703,1553,1704003,170
2024-08-223,1553,1603,1553,1602003,160
2024-08-213,1603,1603,1553,1553003,155
2024-08-203,1603,1603,1603,1601003,160
2024-08-193,1603,1603,1603,1601003,160
2024-08-163,1753,1753,1503,1606003,160
2024-08-153,1103,1803,1103,1806003,180
2024-08-143,1103,1103,1103,1101003,110
2024-08-133,1103,1103,1103,1103003,110
2024-08-093,1103,1103,1103,1102003,110
2024-08-083,1003,1053,1003,1052003,105
2024-08-073,1053,1053,1003,1055003,105
2024-08-063,0403,1303,0403,0802,8003,080
2024-08-053,0903,1003,0603,0602,3003,060
2024-08-023,1953,1953,1003,1002,7003,100
2024-08-013,2103,2103,1953,2006003,200
2024-07-313,1903,2103,1903,2103003,210
2024-07-303,2103,2103,1903,1904003,190
2024-07-293,2103,2103,2103,2101003,210
2024-07-263,2053,2153,1953,1954003,195
2024-07-253,2003,2053,2003,2057003,205
2024-07-243,2153,2153,2153,2151003,215
2024-07-233,2153,2153,2153,2152003,215
2024-07-223,1953,2203,1953,2154003,215
2024-07-193,2003,2003,2003,2004003,200
2024-07-183,2153,2153,1953,1953003,195
2024-07-173,2103,2103,2103,2102003,210
2024-07-163,1853,2103,1853,2108003,210
2024-07-123,1753,1903,1753,1806003,180
2024-07-113,2153,2153,1753,2001,1003,200
2024-07-103,2353,2353,1953,2155003,215
2024-07-093,2103,2303,2053,2306003,230
2024-07-083,2203,2353,1803,2101,5003,210
2024-07-053,2053,2203,1803,2207003,220
2024-07-043,2003,2103,1803,2101,1003,210
2024-07-033,1903,1903,1903,1904003,190
2024-07-023,1953,1953,1903,1903003,190
2024-07-013,1703,1703,1703,1702003,170
2024-06-283,1853,1853,1603,1705003,170
2024-06-273,1803,1803,1803,1804003,180
2024-06-263,1803,1803,1803,1801003,180
2024-06-253,1803,1803,1803,1802003,180
2024-06-243,1603,1853,1603,1801,0003,180
2024-06-213,1603,1603,1553,1553003,155
2024-06-203,1553,1603,1553,1603003,160
2024-06-193,1803,1953,1503,1501,8003,150
2024-06-183,1703,1803,1703,1803003,180
2024-06-173,1803,1803,1703,1705003,170
2024-06-143,1653,1653,1653,1651003,165
2024-06-133,1503,1653,1503,1654003,165
2024-06-123,1503,1503,1503,1501003,150
2024-06-113,1703,1703,1503,1505003,150
2024-06-103,1503,1653,1503,1656003,165
2024-06-073,1503,1503,1503,1502003,150
2024-06-063,1653,1653,1503,1502003,150
2024-06-053,1753,1753,1203,1659003,165
2024-06-043,1203,2003,1203,1751,6003,175
2024-06-033,1353,1353,1053,1158003,115
2024-05-313,1353,1353,1203,1354003,135
2024-05-303,1203,1203,1203,1204003,120
2024-05-293,1203,1203,1203,1201003,120
2024-05-283,1403,1403,1203,1204003,120
2024-05-273,1253,1253,1153,1207003,120
2024-05-243,1353,1353,1103,1101,5003,110
2024-05-233,1353,1403,1353,1355003,135
2024-05-223,1353,1353,1353,1352003,135
2024-05-213,1403,1403,1403,1402003,140
2024-05-203,1503,1503,1403,1405003,140
2024-05-173,1453,1503,1303,1505003,150
2024-05-163,1503,1553,1403,1451,0003,145
2024-05-153,1553,1603,1553,1554003,155
2024-05-143,1553,1753,1553,1759003,175
2024-05-13---3,175-3,175
2024-05-103,1753,1753,1753,1751003,175
2024-05-093,1603,1753,1603,1754003,175
2024-05-083,1603,1603,1603,1601003,160
2024-05-073,1603,1703,1603,1703003,170
2024-05-023,1553,1603,1553,1602003,160
2024-05-013,1553,1553,1553,1551003,155
2024-04-303,1753,1753,1703,1709003,170
2024-04-263,1503,1553,1503,1503003,150
2024-04-253,1703,1703,1703,1702003,170
2024-04-243,1603,1703,1603,1702003,170
2024-04-233,1603,1603,1603,1608003,160
2024-04-223,1603,1803,1553,1805003,180
2024-04-193,1703,1703,1703,1702003,170
2024-04-183,1553,1853,1453,1859003,185
2024-04-173,1703,1853,1603,1659003,165
2024-04-163,1603,1603,1453,1606003,160
2024-04-153,2203,2203,1553,1902,3003,190
2024-04-123,1953,2253,1953,2251,7003,225
2024-04-113,1653,1953,1603,1959003,195
2024-04-103,1853,2003,1703,1707003,170
2024-04-093,1903,2103,1603,1801,8003,180
2024-04-083,1703,1903,1603,1855003,185
2024-04-053,1453,1703,1353,1701,2003,170
2024-04-043,1903,1903,1553,1551,5003,155
2024-04-033,1653,1653,1403,1409003,140
2024-04-023,1803,1803,1753,1759003,175
2024-04-013,1853,1853,1653,1855003,185
2024-03-293,1403,1853,1403,1701,8003,170
2024-03-283,1403,1603,1353,1601,0003,160
2024-03-273,1853,1853,1403,1402,0003,140
2024-03-263,2103,2103,1703,1702,0003,170
2024-03-253,2153,2153,1803,1902,4003,190
2024-03-223,1553,1603,1503,1501,7003,150
2024-03-213,1453,1703,1353,1701,1003,170
2024-03-193,1303,1603,1303,1551,0003,155
2024-03-183,1453,1703,1103,1301,8003,130
2024-03-153,1403,1703,1203,1701,3003,170
2024-03-143,1603,1603,1503,1504003,150
2024-03-133,1853,1853,1603,1601,0003,160
2024-03-123,1953,1953,1603,1751,7003,175
2024-03-113,1903,1953,1703,1952,5003,195
2024-03-083,1953,2253,1903,1901,2003,190
2024-03-073,2353,2353,1653,2053,5003,205
2024-03-063,1703,2503,1703,2356,9003,235
2024-03-053,0603,1703,0403,1608,7003,160
2024-03-043,1253,1303,0553,0657,5003,065
2024-03-013,1803,1803,1103,1258,4003,125
2024-02-293,2103,2103,1703,1809,1003,180
2024-02-283,1803,2203,1653,20528,7003,205
2024-02-273,4803,5303,4803,5109,2003,510
2024-02-263,4753,4903,4653,4806,3003,480
2024-02-223,4553,4603,4403,4604,9003,460
2024-02-213,4353,4503,4353,4351,6003,435
2024-02-203,4353,4453,4353,4351,3003,435
2024-02-193,4353,4453,4353,4351,5003,435
2024-02-163,3953,4303,3853,4302,1003,430
2024-02-153,4553,4553,3903,4401,9003,440
2024-02-143,4653,4653,3803,4304,8003,430
2024-02-133,4803,4803,4503,4653,1003,465
2024-02-093,4903,4903,4703,4751,7003,475
2024-02-083,4903,4903,4753,4901,9003,490
2024-02-073,4503,4953,4503,4951,8003,495
2024-02-063,4503,4653,4503,4651,0003,465
2024-02-053,4953,5003,4453,4453,8003,445
2024-02-023,4303,4753,4253,4454,8003,445
2024-02-013,4153,4253,4003,4251,0003,425
2024-01-313,3803,4203,3803,4203,4003,420
2024-01-303,3753,3853,3653,3802,7003,380
2024-01-293,3653,3803,3653,3751,3003,375
2024-01-263,3653,3753,3553,3651,1003,365
2024-01-253,3503,3753,3503,3751,5003,375
2024-01-243,3603,3603,3503,3509003,350
2024-01-233,3253,3553,3253,3504,7003,350
2024-01-223,3203,3353,3203,3251,4003,325
2024-01-193,2953,3203,2953,3159003,315
2024-01-183,3203,3203,2953,3058003,305
2024-01-173,3003,3203,2903,3201,4003,320
2024-01-163,2803,3053,2803,3051,1003,305
2024-01-153,3203,3203,2653,3051,7003,305
2024-01-123,3203,3203,2503,2902,7003,290
2024-01-113,2553,3203,2403,3206,0003,320
2024-01-103,3253,3353,3153,3354,2003,335
2024-01-093,2753,3303,2753,3253,3003,325
2024-01-053,2353,2553,2203,2554,6003,255
2024-01-043,1703,2203,1553,2202,7003,220

分割・併合履歴 : [2018-08-29]1株→0.2株