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
2024/03/28 3,140 3,160 3,135 3,160 1,000
2024/03/27 3,185 3,185 3,140 3,140 2,000
2024/03/26 3,210 3,210 3,170 3,170 2,000
2024/03/25 3,215 3,215 3,180 3,190 2,400
2024/03/22 3,155 3,160 3,150 3,150 1,700
2024/03/21 3,145 3,170 3,135 3,170 1,100
2024/03/19 3,130 3,160 3,130 3,155 1,000
2024/03/18 3,145 3,170 3,110 3,130 1,800
2024/03/15 3,140 3,170 3,120 3,170 1,300
2024/03/14 3,160 3,160 3,150 3,150 400
2024/03/13 3,185 3,185 3,160 3,160 1,000
2024/03/12 3,195 3,195 3,160 3,175 1,700
2024/03/11 3,190 3,195 3,170 3,195 2,500
2024/03/08 3,195 3,225 3,190 3,190 1,200
2024/03/07 3,235 3,235 3,165 3,205 3,500
2024/03/06 3,170 3,250 3,170 3,235 6,900
2024/03/05 3,060 3,170 3,040 3,160 8,700
2024/03/04 3,125 3,130 3,055 3,065 7,500
2024/03/01 3,180 3,180 3,110 3,125 8,400
2024/02/29 3,210 3,210 3,170 3,180 9,100
2024/02/28 3,180 3,220 3,165 3,205 28,700
2024/02/27 3,480 3,530 3,480 3,510 9,200
2024/02/26 3,475 3,490 3,465 3,480 6,300
2024/02/22 3,455 3,460 3,440 3,460 4,900
2024/02/21 3,435 3,450 3,435 3,435 1,600
2024/02/20 3,435 3,445 3,435 3,435 1,300
2024/02/19 3,435 3,445 3,435 3,435 1,500
2024/02/16 3,395 3,430 3,385 3,430 2,100
2024/02/15 3,455 3,455 3,390 3,440 1,900
2024/02/14 3,465 3,465 3,380 3,430 4,800
2024/02/13 3,480 3,480 3,450 3,465 3,100
2024/02/09 3,490 3,490 3,470 3,475 1,700
2024/02/08 3,490 3,490 3,475 3,490 1,900
2024/02/07 3,450 3,495 3,450 3,495 1,800
2024/02/06 3,450 3,465 3,450 3,465 1,000
2024/02/05 3,495 3,500 3,445 3,445 3,800
2024/02/02 3,430 3,475 3,425 3,445 4,800
2024/02/01 3,415 3,425 3,400 3,425 1,000
2024/01/31 3,380 3,420 3,380 3,420 3,400
2024/01/30 3,375 3,385 3,365 3,380 2,700
2024/01/29 3,365 3,380 3,365 3,375 1,300
2024/01/26 3,365 3,375 3,355 3,365 1,100
2024/01/25 3,350 3,375 3,350 3,375 1,500
2024/01/24 3,360 3,360 3,350 3,350 900
2024/01/23 3,325 3,355 3,325 3,350 4,700
2024/01/22 3,320 3,335 3,320 3,325 1,400
2024/01/19 3,295 3,320 3,295 3,315 900
2024/01/18 3,320 3,320 3,295 3,305 800
2024/01/17 3,300 3,320 3,290 3,320 1,400
2024/01/16 3,280 3,305 3,280 3,305 1,100
2024/01/15 3,320 3,320 3,265 3,305 1,700
2024/01/12 3,320 3,320 3,250 3,290 2,700
2024/01/11 3,255 3,320 3,240 3,320 6,000
2024/01/10 3,325 3,335 3,315 3,335 4,200
2024/01/09 3,275 3,330 3,275 3,325 3,300
2024/01/05 3,235 3,255 3,220 3,255 4,600
2024/01/04 3,170 3,220 3,155 3,220 2,700
2023/12/29 3,150 3,165 3,135 3,155 1,800
2023/12/28 3,095 3,130 3,090 3,130 1,100
2023/12/27 3,100 3,100 3,095 3,095 300
2023/12/26 3,090 3,095 3,080 3,095 700
2023/12/25 3,095 3,095 3,080 3,090 700
2023/12/22 3,100 3,100 3,075 3,095 400
2023/12/21 3,085 3,085 3,080 3,080 600
2023/12/20 3,100 3,100 3,085 3,100 800
2023/12/19 3,085 3,095 3,085 3,095 1,500
2023/12/18 3,100 3,100 3,080 3,085 800
2023/12/15 3,095 3,095 3,090 3,090 500
2023/12/14 3,085 3,090 3,085 3,090 200
2023/12/13 3,090 3,095 3,085 3,095 1,200
2023/12/12 3,080 3,085 3,080 3,085 200
2023/12/11 3,080 3,085 3,080 3,085 300
2023/12/08 3,090 3,090 3,085 3,085 600
2023/12/07 3,080 3,090 3,075 3,090 1,100
2023/12/06 3,080 3,080 3,080 3,080 400
2023/12/05 3,080 3,080 3,080 3,080 400
2023/12/04 3,080 3,095 3,080 3,095 300
2023/12/01 3,085 3,095 3,085 3,090 1,000
2023/11/30 3,085 3,085 3,080 3,085 500
2023/11/29 3,085 3,090 3,065 3,090 700
2023/11/28 3,075 3,090 3,075 3,090 400
2023/11/27 3,085 3,085 3,070 3,070 600
2023/11/24 3,075 3,085 3,070 3,085 300
2023/11/22 3,065 3,075 3,065 3,075 1,000
2023/11/21 3,075 3,075 3,065 3,065 300
2023/11/20 3,065 3,080 3,065 3,065 1,500
2023/11/17 3,070 3,080 3,070 3,080 600
2023/11/16 3,065 3,070 3,060 3,070 400
2023/11/15 3,070 3,095 3,060 3,065 900
2023/11/14 3,070 3,070 3,070 3,070 100
2023/11/13 3,090 3,090 3,070 3,075 1,100
2023/11/10 3,070 3,070 3,065 3,065 400
2023/11/09 3,080 3,080 3,070 3,070 500
2023/11/08 3,070 3,070 3,070 3,070 500
2023/11/07 3,075 3,075 3,055 3,070 1,200
2023/11/06 3,080 3,400 3,040 3,075 13,800
2023/11/02 3,090 3,110 3,070 3,070 500
2023/11/01 3,055 3,055 3,050 3,055 500
2023/10/31 3,040 3,120 3,040 3,055 1,100
2023/10/30 3,040 3,040 3,040 3,040 300
2023/10/27 3,045 3,065 3,045 3,065 300
2023/10/26 3,040 3,060 3,040 3,060 400
2023/10/25 3,050 3,060 3,030 3,050 900
2023/10/24 3,060 3,060 3,050 3,050 400
2023/10/23 3,055 3,080 3,055 3,065 700
2023/10/20 3,035 3,050 3,025 3,050 500
2023/10/19 3,050 3,050 3,025 3,045 600
2023/10/18 3,040 3,050 3,020 3,050 1,100
2023/10/17 3,055 3,055 3,055 3,055 200
2023/10/16 3,070 3,075 3,060 3,075 300
2023/10/13 3,055 3,055 3,055 3,055 100
2023/10/12 3,070 3,075 3,070 3,070 300
2023/10/11 3,050 3,070 3,045 3,070 2,000
2023/10/10 3,035 3,045 3,030 3,040 400
2023/10/06 3,020 3,045 3,020 3,045 800
2023/10/05 3,040 3,040 3,015 3,020 300
2023/10/04 3,010 3,040 3,010 3,040 400
2023/10/03 3,020 3,035 3,015 3,035 800
2023/10/02 3,025 3,035 3,005 3,035 700
2023/09/29 3,035 3,035 3,005 3,025 1,300
2023/09/28 3,075 3,080 3,035 3,035 900
2023/09/27 3,030 3,100 3,030 3,045 500
2023/09/26 3,035 3,035 3,035 3,035 100
2023/09/25 3,045 3,055 3,030 3,055 500
2023/09/22 3,025 3,045 3,025 3,045 800
2023/09/21 3,030 3,055 3,025 3,025 900
2023/09/20 3,025 3,030 3,025 3,030 200
2023/09/19 3,020 3,040 3,020 3,040 600
2023/09/15 3,015 3,030 3,015 3,030 300
2023/09/14 3,015 3,015 3,015 3,015 200
2023/09/13 3,010 3,025 3,010 3,025 400
2023/09/12 3,010 3,010 3,010 3,010 200
2023/09/11 3,010 3,020 3,010 3,015 800
2023/09/08 3,005 3,005 3,005 3,005 100
2023/09/07 3,005 3,010 3,005 3,010 500
2023/09/06 3,005 3,010 3,000 3,005 600
2023/09/05 3,005 3,010 3,000 3,000 600
2023/09/04 3,000 3,010 3,000 3,010 400
2023/09/01 3,000 3,010 3,000 3,000 1,300
2023/08/31 3,000 3,000 3,000 3,000 100
2023/08/30 3,000 3,010 2,996 3,000 700
2023/08/29 3,000 3,000 3,000 3,000 100
2023/08/28 3,000 3,005 3,000 3,000 1,600
2023/08/25 3,005 3,010 2,995 3,010 600
2023/08/24 2,992 3,005 2,992 3,005 500
2023/08/23 2,997 3,010 2,992 2,992 500
2023/08/22 2,998 2,999 2,992 2,999 1,300
2023/08/21 2,993 3,005 2,993 3,000 600
2023/08/18 2,996 2,996 2,995 2,995 400
2023/08/17 3,000 3,010 3,000 3,010 800
2023/08/16 3,005 3,005 3,005 3,005 100
2023/08/15 3,005 3,030 3,005 3,005 500
2023/08/14 3,015 3,015 3,010 3,010 300
2023/08/10 3,005 3,005 3,005 3,005 100
2023/08/09 3,005 3,010 3,005 3,005 400
2023/08/08 3,005 3,005 3,005 3,005 100
2023/08/07 3,005 3,020 3,005 3,020 200
2023/08/04 3,005 3,005 3,005 3,005 100
2023/08/03 3,005 3,015 3,000 3,010 900
2023/08/02 3,010 3,010 3,010 3,010 100
2023/08/01 3,020 3,020 3,000 3,010 300
2023/07/31 3,010 3,020 3,000 3,020 400
2023/07/28 3,000 3,000 3,000 3,000 100
2023/07/27 3,010 3,015 2,998 3,015 600
2023/07/26 2,994 3,010 2,994 3,010 800
2023/07/25 3,010 3,010 2,993 3,010 1,300
2023/07/24 2,997 3,010 2,997 3,010 300
2023/07/21 2,997 2,997 2,996 2,996 200
2023/07/20 2,996 2,996 2,996 2,996 100
2023/07/19 3,005 3,005 2,994 3,000 400
2023/07/18 2,994 3,000 2,993 3,000 1,000
2023/07/14 2,997 2,997 2,997 2,997 100
2023/07/13 2,993 3,015 2,993 3,015 600
2023/07/12 3,005 3,005 2,991 3,000 400
2023/07/11 2,997 3,005 2,981 3,005 3,000
2023/07/10 3,065 3,065 3,030 3,060 2,600
2023/07/07 3,000 3,035 3,000 3,005 400
2023/07/06 3,005 3,005 3,005 3,005 300
2023/07/05 3,005 3,005 3,005 3,005 100
2023/07/04 3,000 3,010 3,000 3,010 200
2023/07/03 2,998 3,015 2,998 3,015 500
2023/06/30 2,995 2,995 2,995 2,995 100
2023/06/29 2,993 3,010 2,993 3,010 300
2023/06/28 2,993 3,010 2,993 3,010 200
2023/06/27 2,993 2,993 2,993 2,993 100
2023/06/26 3,010 3,010 2,993 2,993 400
2023/06/23 2,995 2,997 2,992 2,997 300
2023/06/22 2,996 2,996 2,996 2,996 100
2023/06/21 2,993 3,020 2,993 3,020 500
2023/06/20 2,993 2,994 2,992 2,992 500
2023/06/19 2,995 3,015 2,991 3,015 500
2023/06/16 2,993 2,993 2,993 2,993 100
2023/06/15 2,995 2,995 2,994 2,994 300
2023/06/14 3,020 3,020 2,995 2,995 300
2023/06/13 3,020 3,020 2,996 2,996 300
2023/06/12 2,996 3,020 2,996 3,020 300
2023/06/09 2,996 2,996 2,996 2,996 100
2023/06/08 2,990 3,020 2,990 3,020 800
2023/06/07 3,010 3,010 2,990 2,990 200
2023/06/06 2,993 3,010 2,993 3,010 400

このページの先頭へ