北雄ラッキー
2747スタンダード/小売業/Hokuyu Lucky Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,000.0 | 3,015.0 | 3,000.0 | 3,015.0 | +15.0 | +0.50% | 400 |
| 2026-03-12 | 3,020.0 | 3,020.0 | 3,000.0 | 3,000.0 | -20.0 | -0.66% | 1,300 |
| 2026-03-11 | 3,005.0 | 3,020.0 | 3,005.0 | 3,020.0 | -5.0 | -0.17% | 900 |
| 2026-03-10 | 2,995.0 | 3,030.0 | 2,995.0 | 3,025.0 | +39.0 | +1.31% | 1,800 |
| 2026-03-09 | 2,998.0 | 2,998.0 | 2,986.0 | 2,986.0 | -14.0 | -0.47% | 1,200 |
| 2026-03-06 | 3,000.0 | 3,005.0 | 2,996.0 | 3,000.0 | -5.0 | -0.17% | 1,600 |
| 2026-03-05 | 3,000.0 | 3,010.0 | 2,996.0 | 3,005.0 | +6.0 | +0.20% | 2,500 |
| 2026-03-04 | 2,999.0 | 3,000.0 | 2,990.0 | 2,999.0 | 0.0 | 0.00% | 2,900 |
| 2026-03-03 | 3,005.0 | 3,005.0 | 2,993.0 | 2,999.0 | -16.0 | -0.53% | 2,100 |
| 2026-03-02 | 3,010.0 | 3,015.0 | 2,998.0 | 3,015.0 | 0.0 | 0.00% | 6,500 |
| 2026-02-27 | 3,025.0 | 3,030.0 | 3,015.0 | 3,015.0 | -5.0 | -0.17% | 2,700 |
| 2026-02-26 | 3,050.0 | 3,075.0 | 3,000.0 | 3,020.0 | -220.0 | -6.79% | 13,000 |
| 2026-02-25 | 3,235.0 | 3,270.0 | 3,230.0 | 3,240.0 | -5.0 | -0.15% | 9,200 |
| 2026-02-24 | 3,235.0 | 3,250.0 | 3,235.0 | 3,245.0 | +5.0 | +0.15% | 3,500 |
| 2026-02-20 | 3,245.0 | 3,250.0 | 3,240.0 | 3,240.0 | -10.0 | -0.31% | 2,700 |
| 2026-02-19 | 3,250.0 | 3,260.0 | 3,245.0 | 3,250.0 | +5.0 | +0.15% | 1,700 |
| 2026-02-18 | 3,245.0 | 3,270.0 | 3,245.0 | 3,245.0 | 0.0 | 0.00% | 2,300 |
| 2026-02-17 | 3,255.0 | 3,480.0 | 3,235.0 | 3,245.0 | -10.0 | -0.31% | 21,800 |
| 2026-02-16 | 3,245.0 | 3,255.0 | 3,245.0 | 3,255.0 | +10.0 | +0.31% | 1,500 |
| 2026-02-13 | 3,245.0 | 3,245.0 | 3,240.0 | 3,245.0 | 0.0 | 0.00% | 1,300 |
| 2026-02-12 | 3,245.0 | 3,255.0 | 3,240.0 | 3,245.0 | -10.0 | -0.31% | 1,200 |
| 2026-02-10 | 3,240.0 | 3,255.0 | 3,235.0 | 3,255.0 | -5.0 | -0.15% | 2,900 |
| 2026-02-09 | 3,270.0 | 3,270.0 | 3,260.0 | 3,260.0 | +5.0 | +0.15% | 1,100 |
| 2026-02-06 | 3,225.0 | 3,260.0 | 3,225.0 | 3,255.0 | +10.0 | +0.31% | 2,000 |
| 2026-02-05 | 3,220.0 | 3,245.0 | 3,220.0 | 3,245.0 | +5.0 | +0.15% | 2,200 |
| 2026-02-04 | 3,230.0 | 3,240.0 | 3,230.0 | 3,240.0 | +5.0 | +0.15% | 1,000 |
| 2026-02-03 | 3,225.0 | 3,240.0 | 3,225.0 | 3,235.0 | -5.0 | -0.15% | 1,500 |
| 2026-02-02 | 3,225.0 | 3,240.0 | 3,225.0 | 3,240.0 | +10.0 | +0.31% | 2,400 |
| 2026-01-30 | 3,225.0 | 3,235.0 | 3,220.0 | 3,230.0 | +5.0 | +0.16% | 1,100 |
| 2026-01-29 | 3,240.0 | 3,260.0 | 3,225.0 | 3,225.0 | -20.0 | -0.62% | 4,500 |
| 2026-01-28 | 3,230.0 | 3,245.0 | 3,225.0 | 3,245.0 | -5.0 | -0.15% | 800 |
| 2026-01-27 | 3,240.0 | 3,250.0 | 3,240.0 | 3,250.0 | +5.0 | +0.15% | 1,000 |
| 2026-01-26 | 3,245.0 | 3,245.0 | 3,240.0 | 3,245.0 | 0.0 | 0.00% | 1,200 |
| 2026-01-23 | 3,230.0 | 3,245.0 | 3,220.0 | 3,245.0 | +10.0 | +0.31% | 1,100 |
| 2026-01-22 | 3,235.0 | 3,235.0 | 3,235.0 | 3,235.0 | -15.0 | -0.46% | 100 |
| 2026-01-21 | 3,255.0 | 3,255.0 | 3,210.0 | 3,250.0 | -10.0 | -0.31% | 2,600 |
| 2026-01-20 | 3,260.0 | 3,260.0 | 3,250.0 | 3,260.0 | -20.0 | -0.61% | 800 |
| 2026-01-19 | 3,265.0 | 3,280.0 | 3,260.0 | 3,280.0 | +40.0 | +1.23% | 1,900 |
| 2026-01-16 | 3,245.0 | 3,265.0 | 3,240.0 | 3,240.0 | -35.0 | -1.07% | 2,000 |
| 2026-01-15 | 3,260.0 | 3,275.0 | 3,245.0 | 3,275.0 | +15.0 | +0.46% | 1,700 |
| 2026-01-14 | 3,250.0 | 3,265.0 | 3,240.0 | 3,260.0 | 0.0 | 0.00% | 1,000 |
| 2026-01-13 | 3,270.0 | 3,270.0 | 3,240.0 | 3,260.0 | -20.0 | -0.61% | 1,400 |
| 2026-01-09 | 3,270.0 | 3,290.0 | 3,250.0 | 3,280.0 | +10.0 | +0.31% | 4,000 |
| 2026-01-08 | 3,275.0 | 3,275.0 | 3,270.0 | 3,270.0 | 0.0 | 0.00% | 300 |
| 2026-01-07 | 3,250.0 | 3,270.0 | 3,250.0 | 3,270.0 | +20.0 | +0.62% | 1,000 |
| 2026-01-06 | 3,240.0 | 3,250.0 | 3,240.0 | 3,250.0 | +10.0 | +0.31% | 1,000 |
| 2026-01-05 | 3,235.0 | 3,240.0 | 3,230.0 | 3,240.0 | 0.0 | 0.00% | 2,400 |
| 2025-12-30 | 3,240.0 | 3,240.0 | 3,235.0 | 3,240.0 | 0.0 | 0.00% | 1,200 |
| 2025-12-29 | 3,205.0 | 3,240.0 | 3,200.0 | 3,240.0 | +50.0 | +1.57% | 2,300 |
| 2025-12-26 | 3,185.0 | 3,205.0 | 3,185.0 | 3,190.0 | +10.0 | +0.31% | 1,500 |
| 2025-12-25 | 3,210.0 | 3,210.0 | 3,180.0 | 3,180.0 | -30.0 | -0.93% | 1,100 |
| 2025-12-24 | 3,220.0 | 3,220.0 | 3,160.0 | 3,210.0 | -10.0 | -0.31% | 1,700 |
| 2025-12-23 | 3,220.0 | 3,220.0 | 3,220.0 | 3,220.0 | +10.0 | +0.31% | 100 |
| 2025-12-22 | 3,230.0 | 3,230.0 | 3,210.0 | 3,210.0 | -20.0 | -0.62% | 400 |
| 2025-12-19 | 3,210.0 | 3,230.0 | 3,210.0 | 3,230.0 | -10.0 | -0.31% | 1,300 |
| 2025-12-18 | 3,205.0 | 3,240.0 | 3,205.0 | 3,240.0 | 0.0 | 0.00% | 400 |
| 2025-12-17 | 3,200.0 | 3,240.0 | 3,200.0 | 3,240.0 | +10.0 | +0.31% | 1,400 |
| 2025-12-16 | 3,225.0 | 3,230.0 | 3,225.0 | 3,230.0 | 0.0 | 0.00% | 300 |
| 2025-12-15 | 3,230.0 | 3,230.0 | 3,230.0 | 3,230.0 | +5.0 | +0.16% | 600 |
| 2025-12-12 | 3,225.0 | 3,225.0 | 3,225.0 | 3,225.0 | +5.0 | +0.16% | 200 |
| 2025-12-11 | 3,200.0 | 3,220.0 | 3,200.0 | 3,220.0 | +20.0 | +0.63% | 300 |
| 2025-12-10 | 3,210.0 | 3,210.0 | 3,200.0 | 3,200.0 | -10.0 | -0.31% | 300 |
| 2025-12-09 | 3,215.0 | 3,215.0 | 3,210.0 | 3,210.0 | 0.0 | 0.00% | 600 |
| 2025-12-08 | 3,210.0 | 3,210.0 | 3,210.0 | 3,210.0 | +10.0 | +0.31% | 100 |
| 2025-12-05 | 3,200.0 | 3,200.0 | 3,200.0 | 3,200.0 | -15.0 | -0.47% | 200 |
| 2025-12-04 | 3,210.0 | 3,215.0 | 3,210.0 | 3,215.0 | 0.0 | 0.00% | 800 |
| 2025-12-03 | 3,215.0 | 3,215.0 | 3,215.0 | 3,215.0 | -5.0 | -0.16% | 100 |
| 2025-12-02 | 3,220.0 | 3,220.0 | 3,220.0 | 3,220.0 | 0.0 | 0.00% | 200 |
| 2025-12-01 | 3,220.0 | 3,220.0 | 3,220.0 | 3,220.0 | 0.0 | 0.00% | 300 |
| 2025-11-28 | 3,220.0 | 3,220.0 | 3,220.0 | 3,220.0 | +25.0 | +0.78% | 300 |
| 2025-11-27 | 3,190.0 | 3,230.0 | 3,190.0 | 3,195.0 | -10.0 | -0.31% | 900 |
| 2025-11-26 | 3,205.0 | 3,205.0 | 3,205.0 | 3,205.0 | 0.0 | 0.00% | 100 |
| 2025-11-25 | 3,200.0 | 3,205.0 | 3,200.0 | 3,205.0 | 0.0 | 0.00% | 200 |
| 2025-11-21 | 3,220.0 | 3,230.0 | 3,205.0 | 3,205.0 | -20.0 | -0.62% | 1,200 |
| 2025-11-20 | 3,230.0 | 3,235.0 | 3,225.0 | 3,225.0 | -5.0 | -0.15% | 500 |
| 2025-11-19 | 3,230.0 | 3,230.0 | 3,230.0 | 3,230.0 | +5.0 | +0.16% | 200 |
| 2025-11-18 | 3,225.0 | 3,225.0 | 3,225.0 | 3,225.0 | -5.0 | -0.15% | 400 |
| 2025-11-17 | 3,225.0 | 3,230.0 | 3,225.0 | 3,230.0 | +10.0 | +0.31% | 200 |
| 2025-11-14 | 3,220.0 | 3,220.0 | 3,220.0 | 3,220.0 | -10.0 | -0.31% | 200 |
| 2025-11-13 | 3,230.0 | 3,230.0 | 3,230.0 | 3,230.0 | +10.0 | +0.31% | 300 |
| 2025-11-12 | 3,230.0 | 3,230.0 | 3,220.0 | 3,220.0 | -10.0 | -0.31% | 200 |
| 2025-11-11 | 3,220.0 | 3,230.0 | 3,220.0 | 3,230.0 | +10.0 | +0.31% | 500 |
| 2025-11-10 | 3,205.0 | 3,220.0 | 3,205.0 | 3,220.0 | +5.0 | +0.16% | 500 |
| 2025-11-07 | 3,215.0 | 3,215.0 | 3,215.0 | 3,215.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 3,220.0 | 3,220.0 | 3,215.0 | 3,215.0 | -5.0 | -0.16% | 200 |
| 2025-11-05 | 3,220.0 | 3,220.0 | 3,220.0 | 3,220.0 | +15.0 | +0.47% | 300 |
| 2025-11-04 | 3,205.0 | 3,210.0 | 3,205.0 | 3,205.0 | 0.0 | 0.00% | 600 |
| 2025-10-31 | 3,205.0 | 3,205.0 | 3,205.0 | 3,205.0 | 0.0 | 0.00% | — |
| 2025-10-30 | 3,205.0 | 3,235.0 | 3,205.0 | 3,205.0 | 0.0 | 0.00% | 800 |
| 2025-10-29 | 3,200.0 | 3,215.0 | 3,200.0 | 3,205.0 | +5.0 | +0.16% | 500 |
| 2025-10-28 | 3,200.0 | 3,200.0 | 3,200.0 | 3,200.0 | 0.0 | 0.00% | 200 |
| 2025-10-27 | 3,220.0 | 3,220.0 | 3,200.0 | 3,200.0 | -20.0 | -0.62% | 300 |
| 2025-10-24 | 3,195.0 | 3,220.0 | 3,195.0 | 3,220.0 | +5.0 | +0.16% | 500 |
| 2025-10-23 | 3,200.0 | 3,215.0 | 3,200.0 | 3,215.0 | +35.0 | +1.10% | 600 |
| 2025-10-22 | 3,180.0 | 3,180.0 | 3,180.0 | 3,180.0 | -10.0 | -0.31% | 1,400 |
| 2025-10-21 | 3,190.0 | 3,190.0 | 3,190.0 | 3,190.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 3,200.0 | 3,200.0 | 3,190.0 | 3,190.0 | -20.0 | -0.62% | 700 |
| 2025-10-17 | 3,230.0 | 3,230.0 | 3,180.0 | 3,210.0 | +50.0 | +1.58% | 1,300 |
| 2025-10-16 | 3,175.0 | 3,190.0 | 3,160.0 | 3,160.0 | -65.0 | -2.02% | 1,300 |
| 2025-10-15 | 3,220.0 | 3,245.0 | 3,200.0 | 3,225.0 | +25.0 | +0.78% | 1,300 |
| 2025-10-14 | 3,245.0 | 3,245.0 | 3,165.0 | 3,200.0 | +20.0 | +0.63% | 1,600 |
| 2025-10-10 | 3,235.0 | 3,240.0 | 3,180.0 | 3,180.0 | -10.0 | -0.31% | 2,200 |
| 2025-10-09 | 3,190.0 | 3,205.0 | 3,190.0 | 3,190.0 | +5.0 | +0.16% | 900 |
| 2025-10-08 | 3,185.0 | 3,185.0 | 3,185.0 | 3,185.0 | -45.0 | -1.39% | 100 |
| 2025-10-07 | 3,230.0 | 3,230.0 | 3,230.0 | 3,230.0 | 0.0 | 0.00% | — |
| 2025-10-06 | 3,230.0 | 3,230.0 | 3,230.0 | 3,230.0 | +50.0 | +1.57% | 100 |
| 2025-10-03 | 3,180.0 | 3,180.0 | 3,180.0 | 3,180.0 | 0.0 | 0.00% | — |
| 2025-10-02 | 3,180.0 | 3,180.0 | 3,180.0 | 3,180.0 | 0.0 | 0.00% | — |
| 2025-10-01 | 3,205.0 | 3,205.0 | 3,180.0 | 3,180.0 | -20.0 | -0.63% | 600 |
| 2025-09-30 | 3,195.0 | 3,200.0 | 3,195.0 | 3,200.0 | +5.0 | +0.16% | 300 |
| 2025-09-29 | 3,185.0 | 3,195.0 | 3,185.0 | 3,195.0 | +30.0 | +0.95% | 800 |
| 2025-09-26 | 3,180.0 | 3,180.0 | 3,165.0 | 3,165.0 | -15.0 | -0.47% | 600 |
| 2025-09-25 | 3,155.0 | 3,180.0 | 3,155.0 | 3,180.0 | +25.0 | +0.79% | 1,100 |
| 2025-09-24 | 3,165.0 | 3,165.0 | 3,155.0 | 3,155.0 | -5.0 | -0.16% | 500 |
| 2025-09-22 | 3,160.0 | 3,170.0 | 3,160.0 | 3,160.0 | +5.0 | +0.16% | 900 |
| 2025-09-19 | 3,155.0 | 3,155.0 | 3,150.0 | 3,155.0 | +5.0 | +0.16% | 400 |
| 2025-09-18 | 3,170.0 | 3,170.0 | 3,150.0 | 3,150.0 | -20.0 | -0.63% | 800 |
| 2025-09-17 | 3,170.0 | 3,170.0 | 3,170.0 | 3,170.0 | +5.0 | +0.16% | 400 |
| 2025-09-16 | 3,145.0 | 3,165.0 | 3,145.0 | 3,165.0 | +20.0 | +0.64% | 700 |
| 2025-09-12 | 3,145.0 | 3,145.0 | 3,145.0 | 3,145.0 | — | — | — |
直近120営業日分を表示