1. HOME >
  2. 株価時系列 >
  3. 2747 >
  4. 2020年

2747 北雄ラッキー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,2653,3153,2653,3001,8003,300
2020-12-293,2503,2653,2503,2654003,265
2020-12-283,2403,2403,1953,1951,0003,195
2020-12-253,2403,2403,2253,2253003,225
2020-12-24---3,240-3,240
2020-12-233,2253,2403,2253,2402003,240
2020-12-223,2253,2253,2253,2251003,225
2020-12-213,2503,2503,2503,2504003,250
2020-12-183,2553,2653,2253,2651,4003,265
2020-12-17---3,230-3,230
2020-12-163,2303,2303,2303,2301003,230
2020-12-15---3,230-3,230
2020-12-14---3,230-3,230
2020-12-11---3,230-3,230
2020-12-103,2653,2653,2303,2305003,230
2020-12-093,2403,2453,2403,2453003,245
2020-12-083,2303,2303,2153,2154003,215
2020-12-073,2253,2453,2253,2301,2003,230
2020-12-043,2903,2903,2903,2902003,290
2020-12-033,2553,2703,2553,2702003,270
2020-12-023,2403,2653,2403,2652003,265
2020-12-013,2203,2353,2103,2156003,215
2020-11-303,2903,2903,2903,2901003,290
2020-11-273,2903,2903,2903,2901003,290
2020-11-263,2903,2903,2853,2852003,285
2020-11-253,2903,2953,2903,2905003,290
2020-11-243,2903,2903,2603,2605003,260
2020-11-203,2353,2403,2353,2404003,240
2020-11-193,2953,2953,2953,2953003,295
2020-11-18---3,245-3,245
2020-11-173,2953,2953,2453,2453003,245
2020-11-163,2453,2453,2453,2452003,245
2020-11-133,2403,2903,2403,2904003,290
2020-11-123,2403,2903,2403,2855003,285
2020-11-113,2253,2253,2253,2253003,225
2020-11-103,2253,2253,2253,2254003,225
2020-11-093,2003,2003,1853,1852003,185
2020-11-063,2253,2653,1853,2051,0003,205
2020-11-053,2203,2253,2153,2257003,225
2020-11-04---3,195-3,195
2020-11-023,2003,2003,1953,1956003,195
2020-10-303,2103,2103,1653,1655003,165
2020-10-293,1903,2203,1903,2206003,220
2020-10-28---3,200-3,200
2020-10-27---3,200-3,200
2020-10-263,1953,2003,1953,2003003,200
2020-10-233,2203,2203,1603,1702,2003,170
2020-10-223,2253,2253,2203,2203003,220
2020-10-213,2303,2303,2303,2307003,230
2020-10-203,2053,2253,2053,2253003,225
2020-10-193,2253,2253,2203,2202003,220
2020-10-163,2303,2453,2003,2451,4003,245
2020-10-153,2153,2303,2153,2306003,230
2020-10-143,2153,2153,2103,2107003,210
2020-10-133,2203,2203,2103,2104003,210
2020-10-123,2253,2303,2103,2201,3003,220
2020-10-093,2653,2653,2203,2251,7003,225
2020-10-083,2853,2853,2503,2608003,260
2020-10-073,2153,2503,2153,2507003,250
2020-10-063,2703,2703,2503,2501,1003,250
2020-10-053,2803,2803,2153,2451,4003,245
2020-10-023,2503,2503,2053,2101,0003,210
2020-09-303,2753,2753,1803,2302,7003,230
2020-09-293,2703,2853,2703,2756003,275
2020-09-283,2903,2903,1153,2701,0003,270
2020-09-253,2303,2903,1903,2901,2003,290
2020-09-243,2603,2603,1603,1607003,160
2020-09-233,2953,2953,1253,1901,4003,190
2020-09-183,2953,3003,2153,2951,0003,295
2020-09-173,2753,2753,2753,2756003,275
2020-09-16---3,275-3,275
2020-09-15---3,275-3,275
2020-09-143,2753,2753,2753,2751003,275
2020-09-11---3,200-3,200
2020-09-103,2003,2003,2003,2001003,200
2020-09-09---3,270-3,270
2020-09-08---3,270-3,270
2020-09-073,2003,2703,2003,2702,2003,270
2020-09-043,2153,2803,2103,2705003,270
2020-09-033,2803,2903,2803,2854003,285
2020-09-023,2903,2903,2153,2858003,285
2020-09-013,2903,2903,2903,2902003,290
2020-08-313,2603,3003,2303,3002,8003,300
2020-08-283,1853,2503,1703,2203,8003,220
2020-08-273,0303,1453,0253,1252,2003,125
2020-08-262,9802,9802,9802,9806002,980
2020-08-252,9912,9912,9912,9911002,991
2020-08-242,9602,9602,9542,9543002,954
2020-08-212,9632,9652,9622,9657002,965
2020-08-202,9612,9652,9612,9655002,965
2020-08-192,9912,9912,9612,9615002,961
2020-08-182,9752,9752,9752,9752002,975
2020-08-172,9702,9902,9702,9906002,990
2020-08-14---2,955-2,955
2020-08-132,9552,9552,9552,9551002,955
2020-08-122,9852,9852,9852,9853002,985
2020-08-112,9912,9912,9912,9912002,991
2020-08-072,9342,9552,9342,9553002,955
2020-08-062,9842,9842,9842,9841002,984
2020-08-052,9852,9852,9852,9851002,985
2020-08-04---2,905-2,905
2020-08-032,8262,9052,8262,9056002,905
2020-07-312,8762,8762,8762,8761002,876
2020-07-30---2,935-2,935
2020-07-292,9752,9752,9352,9354002,935
2020-07-282,9752,9752,9752,9752002,975
2020-07-273,0003,0002,9702,9701,7002,970
2020-07-222,9752,9752,9752,9754002,975
2020-07-213,0003,0003,0003,0002003,000
2020-07-203,0303,0303,0303,0301003,030
2020-07-172,9802,9802,9802,9801002,980
2020-07-163,0353,0352,9612,9611,3002,961
2020-07-153,0003,0002,9753,0001,3003,000
2020-07-143,0353,0353,0353,0352003,035
2020-07-132,9743,0402,9743,0151,0003,015
2020-07-103,0703,0702,9742,9742,1002,974
2020-07-093,0903,0953,0303,0308003,030
2020-07-083,1453,1503,0753,0758003,075
2020-07-072,9803,0252,9803,0251,6003,025
2020-07-062,9743,2102,9743,0502,3003,050
2020-07-032,9152,9302,9152,9304002,930
2020-07-022,9382,9382,9332,9332002,933
2020-07-012,9632,9892,9632,9884002,988
2020-06-30---2,995-2,995
2020-06-292,9032,9952,9032,9951,0002,995
2020-06-262,9202,9202,9202,9202002,920
2020-06-252,9302,9302,9302,9301002,930
2020-06-242,9802,9802,9302,9302002,930
2020-06-232,9222,9302,9222,9302002,930
2020-06-222,9002,9202,9002,9205002,920
2020-06-192,8952,9282,8902,9286002,928
2020-06-18---2,870-2,870
2020-06-172,8632,8702,8632,8705002,870
2020-06-162,8602,8612,8602,8603002,860
2020-06-152,8662,9042,8662,9044002,904
2020-06-122,9302,9302,9062,9064002,906
2020-06-11---2,999-2,999
2020-06-10---2,999-2,999
2020-06-09---2,999-2,999
2020-06-082,9992,9992,9992,9991002,999
2020-06-052,9902,9902,9902,9902002,990
2020-06-042,9802,9802,9802,9803002,980
2020-06-032,9892,9892,9892,9892002,989
2020-06-022,9902,9902,9902,9902002,990
2020-06-012,9332,9502,9102,9501,4002,950
2020-05-29---2,940-2,940
2020-05-282,9402,9402,9402,9403002,940
2020-05-272,9242,9252,9242,9252002,925
2020-05-262,9352,9352,8852,8852002,885
2020-05-252,8852,8852,8852,8851002,885
2020-05-222,8812,8852,8812,8853002,885
2020-05-212,8802,8802,8802,8802002,880
2020-05-202,8372,8372,8372,8371002,837
2020-05-192,8302,8692,8042,8045002,804
2020-05-182,8022,8022,8022,8022002,802
2020-05-15---2,831-2,831
2020-05-142,8312,8312,8312,8312002,831
2020-05-132,8722,8722,8722,8722002,872
2020-05-122,8372,8372,8222,8224002,822
2020-05-112,7702,7782,7652,7785002,778
2020-05-082,7652,7982,7652,7982002,798
2020-05-072,7602,8152,7602,8154002,815
2020-05-01---2,746-2,746
2020-04-302,7952,7952,7462,7461,0002,746
2020-04-282,7932,7932,7442,7454002,745
2020-04-272,7592,7972,7592,7934002,793
2020-04-242,6762,6792,6762,6793002,679
2020-04-232,7502,7512,6762,6762,1002,676
2020-04-222,7802,7802,7372,7511,0002,751
2020-04-212,7852,7852,7782,7782002,778
2020-04-202,7792,7842,7792,7841,1002,784
2020-04-172,6802,7842,6802,7847002,784
2020-04-162,6302,6302,6302,6303002,630
2020-04-152,6382,6532,6382,6533002,653
2020-04-142,6012,6532,5532,6535002,653
2020-04-132,5512,5512,5512,5511002,551
2020-04-10---2,601-2,601
2020-04-092,6012,6012,6012,6011002,601
2020-04-082,5042,5042,5042,5044002,504
2020-04-072,5502,6002,5502,5546002,554
2020-04-062,5042,5042,4602,5008002,500
2020-04-03---2,454-2,454
2020-04-022,4532,5032,4532,4546002,454
2020-04-012,4522,4522,4522,4522002,452
2020-03-312,4712,4712,4712,4712002,471
2020-03-302,4502,4912,4002,4516002,451
2020-03-272,4552,6062,4552,5566002,556
2020-03-262,4502,4522,4002,4521,1002,452
2020-03-252,4502,5302,4502,5002,4002,500
2020-03-242,4102,4102,4102,4101002,410
2020-03-232,3522,3522,3502,3503002,350
2020-03-192,2182,4012,2012,4011,3002,401
2020-03-182,2802,5992,2802,3551,6002,355
2020-03-172,1502,2002,1002,1701,9002,170
2020-03-162,4292,4292,1402,2001,5002,200
2020-03-132,2792,2792,2792,2793002,279
2020-03-122,5202,5402,4002,4001,6002,400
2020-03-112,5442,5472,5442,5464002,546
2020-03-102,6002,6002,5132,5441,0002,544
2020-03-092,7002,7002,6002,6031,9002,603
2020-03-062,8032,8032,7502,7501,8002,750
2020-03-052,8112,8512,8042,8071,3002,807
2020-03-042,7632,8002,7632,8004002,800
2020-03-032,6692,8512,6692,8052,1002,805
2020-03-022,6132,6272,5182,6272,2002,627
2020-02-282,8002,8002,5002,5136,0002,513
2020-02-272,9602,9802,8422,84213,0002,842
2020-02-263,2003,2903,2003,2906,0003,290
2020-02-253,2553,2853,2503,2703,2003,270
2020-02-213,2503,2653,2503,2651,3003,265
2020-02-203,2553,2653,2503,2502,6003,250
2020-02-193,2553,2603,2503,2601,3003,260
2020-02-183,2653,2653,2503,2657003,265
2020-02-173,2703,2703,2653,2651,0003,265
2020-02-143,2753,2853,2753,2851,2003,285
2020-02-133,2753,2853,2653,2651,4003,265
2020-02-123,2853,2853,2703,2707003,270
2020-02-103,2653,2853,2653,2851,4003,285
2020-02-073,2653,2703,2653,2706003,270
2020-02-063,2853,2903,2803,2804003,280
2020-02-053,2853,2853,2553,2806003,280
2020-02-043,2803,2803,2553,2758003,275
2020-02-033,2553,2553,2003,2502,6003,250
2020-01-313,2603,2603,2553,2603003,260
2020-01-303,2903,2903,2303,2501,4003,250
2020-01-293,2953,2953,2853,2958003,295
2020-01-283,2503,2903,2503,2901,2003,290
2020-01-273,3353,3353,2753,2751,2003,275
2020-01-243,3203,3353,3203,3354003,335
2020-01-233,3203,3453,3203,3401,2003,340
2020-01-223,3203,3453,3203,3454003,345
2020-01-213,3403,3403,3403,3405003,340
2020-01-203,3203,3453,3203,3459003,345
2020-01-173,3203,3203,3053,3207003,320
2020-01-163,3003,3103,3003,3103003,310
2020-01-153,3003,3003,3003,3005003,300
2020-01-143,3403,3403,2903,2903,0003,290
2020-01-103,3303,3303,3103,3107003,310
2020-01-093,3053,3253,3053,3258003,325
2020-01-083,3103,3103,3003,3051,0003,305
2020-01-073,2803,3153,2803,3151,2003,315
2020-01-063,2603,3103,2153,3001,8003,300

分割・併合履歴 ： [2018-08-29]1株→0.2株