ルックホールディングス(8029)の株価時系列情報
ルックホールディングス(8029)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 |
---|---|---|---|---|---|
2024/04/17 | 2,835 | 2,840 | 2,768 | 2,768 | 18,000 |
2024/04/16 | 2,968 | 2,968 | 2,825 | 2,833 | 26,600 |
2024/04/15 | 2,886 | 2,967 | 2,866 | 2,966 | 25,900 |
2024/04/12 | 2,907 | 2,907 | 2,850 | 2,886 | 12,000 |
2024/04/11 | 2,866 | 2,919 | 2,866 | 2,891 | 14,500 |
2024/04/10 | 2,864 | 2,926 | 2,864 | 2,890 | 31,000 |
2024/04/09 | 2,830 | 2,880 | 2,830 | 2,864 | 20,700 |
2024/04/08 | 2,773 | 2,840 | 2,773 | 2,840 | 47,200 |
2024/04/05 | 2,671 | 2,773 | 2,662 | 2,750 | 44,200 |
2024/04/04 | 2,695 | 2,718 | 2,662 | 2,690 | 17,600 |
2024/04/03 | 2,603 | 2,688 | 2,601 | 2,677 | 21,600 |
2024/04/02 | 2,678 | 2,682 | 2,601 | 2,625 | 28,800 |
2024/04/01 | 2,671 | 2,719 | 2,667 | 2,680 | 28,800 |
2024/03/29 | 2,624 | 2,667 | 2,615 | 2,667 | 23,500 |
2024/03/28 | 2,653 | 2,654 | 2,615 | 2,627 | 10,300 |
2024/03/27 | 2,651 | 2,676 | 2,650 | 2,650 | 16,800 |
2024/03/26 | 2,639 | 2,687 | 2,639 | 2,646 | 17,000 |
2024/03/25 | 2,625 | 2,670 | 2,625 | 2,649 | 31,700 |
2024/03/22 | 2,620 | 2,634 | 2,587 | 2,632 | 12,400 |
2024/03/21 | 2,624 | 2,632 | 2,597 | 2,615 | 14,000 |
2024/03/19 | 2,594 | 2,648 | 2,592 | 2,608 | 22,800 |
2024/03/18 | 2,540 | 2,603 | 2,520 | 2,594 | 24,200 |
2024/03/15 | 2,541 | 2,560 | 2,521 | 2,524 | 10,100 |
2024/03/14 | 2,529 | 2,548 | 2,508 | 2,541 | 10,200 |
2024/03/13 | 2,569 | 2,581 | 2,493 | 2,524 | 23,800 |
2024/03/12 | 2,534 | 2,536 | 2,490 | 2,536 | 15,200 |
2024/03/11 | 2,580 | 2,602 | 2,500 | 2,524 | 32,400 |
2024/03/08 | 2,548 | 2,628 | 2,548 | 2,594 | 31,300 |
2024/03/07 | 2,579 | 2,588 | 2,537 | 2,561 | 21,300 |
2024/03/06 | 2,472 | 2,613 | 2,472 | 2,559 | 82,300 |
2024/03/05 | 2,425 | 2,494 | 2,406 | 2,482 | 37,800 |
2024/03/04 | 2,470 | 2,485 | 2,431 | 2,440 | 38,100 |
2024/03/01 | 2,471 | 2,494 | 2,435 | 2,466 | 38,700 |
2024/02/29 | 2,469 | 2,504 | 2,461 | 2,470 | 24,400 |
2024/02/28 | 2,499 | 2,502 | 2,445 | 2,480 | 38,000 |
2024/02/27 | 2,489 | 2,544 | 2,489 | 2,526 | 30,900 |
2024/02/26 | 2,468 | 2,526 | 2,462 | 2,489 | 33,200 |
2024/02/22 | 2,435 | 2,468 | 2,415 | 2,468 | 40,200 |
2024/02/21 | 2,422 | 2,454 | 2,412 | 2,432 | 28,000 |
2024/02/20 | 2,454 | 2,470 | 2,412 | 2,440 | 32,100 |
2024/02/19 | 2,430 | 2,472 | 2,421 | 2,455 | 43,300 |
2024/02/16 | 2,410 | 2,485 | 2,393 | 2,433 | 68,700 |
2024/02/15 | 2,591 | 2,615 | 2,406 | 2,406 | 145,400 |
2024/02/14 | 2,690 | 2,710 | 2,593 | 2,641 | 98,200 |
2024/02/13 | 2,699 | 2,748 | 2,697 | 2,709 | 68,500 |
2024/02/09 | 2,651 | 2,677 | 2,638 | 2,670 | 21,300 |
2024/02/08 | 2,681 | 2,700 | 2,651 | 2,658 | 30,700 |
2024/02/07 | 2,620 | 2,688 | 2,595 | 2,688 | 47,400 |
2024/02/06 | 2,575 | 2,633 | 2,566 | 2,603 | 20,400 |
2024/02/05 | 2,573 | 2,613 | 2,566 | 2,607 | 35,800 |
2024/02/02 | 2,544 | 2,580 | 2,542 | 2,556 | 20,600 |
2024/02/01 | 2,539 | 2,564 | 2,529 | 2,563 | 16,800 |
2024/01/31 | 2,534 | 2,568 | 2,525 | 2,568 | 13,900 |
2024/01/30 | 2,591 | 2,600 | 2,540 | 2,545 | 66,700 |
2024/01/29 | 2,542 | 2,618 | 2,542 | 2,615 | 40,000 |
2024/01/26 | 2,523 | 2,556 | 2,523 | 2,532 | 20,000 |
2024/01/25 | 2,488 | 2,531 | 2,477 | 2,523 | 25,400 |
2024/01/24 | 2,570 | 2,583 | 2,477 | 2,490 | 20,600 |
2024/01/23 | 2,566 | 2,595 | 2,555 | 2,555 | 32,500 |
2024/01/22 | 2,542 | 2,563 | 2,540 | 2,544 | 19,100 |
2024/01/19 | 2,526 | 2,575 | 2,512 | 2,555 | 46,500 |
2024/01/18 | 2,470 | 2,515 | 2,462 | 2,508 | 38,100 |
2024/01/17 | 2,520 | 2,520 | 2,440 | 2,447 | 36,100 |
2024/01/16 | 2,476 | 2,522 | 2,476 | 2,492 | 40,500 |
2024/01/15 | 2,437 | 2,480 | 2,437 | 2,476 | 24,700 |
2024/01/12 | 2,389 | 2,461 | 2,389 | 2,446 | 43,200 |
2024/01/11 | 2,404 | 2,409 | 2,382 | 2,388 | 20,700 |
2024/01/10 | 2,389 | 2,403 | 2,376 | 2,376 | 20,900 |
2024/01/09 | 2,386 | 2,402 | 2,366 | 2,399 | 32,100 |
2024/01/05 | 2,355 | 2,409 | 2,337 | 2,348 | 41,200 |
2024/01/04 | 2,307 | 2,335 | 2,268 | 2,330 | 37,000 |
2023/12/29 | 2,300 | 2,328 | 2,279 | 2,313 | 27,600 |
2023/12/28 | 2,280 | 2,319 | 2,260 | 2,309 | 106,500 |
2023/12/27 | 2,382 | 2,400 | 2,362 | 2,378 | 161,300 |
2023/12/26 | 2,466 | 2,466 | 2,369 | 2,381 | 68,700 |
2023/12/25 | 2,499 | 2,500 | 2,445 | 2,469 | 43,300 |
2023/12/22 | 2,504 | 2,531 | 2,482 | 2,490 | 32,700 |
2023/12/21 | 2,519 | 2,524 | 2,501 | 2,503 | 18,400 |
2023/12/20 | 2,513 | 2,545 | 2,513 | 2,522 | 23,900 |
2023/12/19 | 2,486 | 2,518 | 2,478 | 2,506 | 18,000 |
2023/12/18 | 2,510 | 2,522 | 2,457 | 2,474 | 26,400 |
2023/12/15 | 2,532 | 2,534 | 2,492 | 2,520 | 26,900 |
2023/12/14 | 2,571 | 2,589 | 2,511 | 2,532 | 31,200 |
2023/12/13 | 2,572 | 2,581 | 2,556 | 2,564 | 20,200 |
2023/12/12 | 2,568 | 2,575 | 2,553 | 2,562 | 28,300 |
2023/12/11 | 2,501 | 2,560 | 2,500 | 2,554 | 53,200 |
2023/12/08 | 2,475 | 2,487 | 2,439 | 2,451 | 55,700 |
2023/12/07 | 2,476 | 2,507 | 2,475 | 2,480 | 65,200 |
2023/12/06 | 2,451 | 2,488 | 2,447 | 2,488 | 28,500 |
2023/12/05 | 2,487 | 2,487 | 2,451 | 2,451 | 27,600 |
2023/12/04 | 2,490 | 2,508 | 2,481 | 2,485 | 27,200 |
2023/12/01 | 2,490 | 2,497 | 2,471 | 2,490 | 28,300 |
2023/11/30 | 2,470 | 2,488 | 2,467 | 2,483 | 30,100 |
2023/11/29 | 2,452 | 2,468 | 2,447 | 2,456 | 33,400 |
2023/11/28 | 2,425 | 2,445 | 2,413 | 2,425 | 28,200 |
2023/11/27 | 2,463 | 2,463 | 2,418 | 2,424 | 25,000 |
2023/11/24 | 2,413 | 2,456 | 2,404 | 2,442 | 55,400 |
2023/11/22 | 2,428 | 2,450 | 2,370 | 2,386 | 87,700 |
2023/11/21 | 2,390 | 2,428 | 2,388 | 2,425 | 66,500 |
2023/11/20 | 2,372 | 2,404 | 2,353 | 2,382 | 52,200 |
2023/11/17 | 2,300 | 2,357 | 2,299 | 2,357 | 71,800 |
2023/11/16 | 2,265 | 2,300 | 2,260 | 2,290 | 42,300 |
2023/11/15 | 2,268 | 2,269 | 2,219 | 2,258 | 68,900 |
2023/11/14 | 2,160 | 2,243 | 2,160 | 2,224 | 87,100 |
2023/11/13 | 2,088 | 2,172 | 2,072 | 2,157 | 162,800 |
2023/11/10 | 1,989 | 1,989 | 1,943 | 1,974 | 33,500 |
2023/11/09 | 1,958 | 1,991 | 1,945 | 1,988 | 33,700 |
2023/11/08 | 1,984 | 2,001 | 1,956 | 1,964 | 29,800 |
2023/11/07 | 2,018 | 2,018 | 1,955 | 1,975 | 48,600 |
2023/11/06 | 2,025 | 2,042 | 2,004 | 2,004 | 44,000 |
2023/11/02 | 2,007 | 2,038 | 2,000 | 2,024 | 32,800 |
2023/11/01 | 2,001 | 2,010 | 1,992 | 2,007 | 34,300 |
2023/10/31 | 1,980 | 2,003 | 1,972 | 2,000 | 22,800 |
2023/10/30 | 2,002 | 2,004 | 1,977 | 1,980 | 77,200 |
2023/10/27 | 1,993 | 2,010 | 1,992 | 2,006 | 28,000 |
2023/10/26 | 1,989 | 2,002 | 1,978 | 1,981 | 31,800 |
2023/10/25 | 1,988 | 2,015 | 1,984 | 2,006 | 40,800 |
2023/10/24 | 1,964 | 1,979 | 1,930 | 1,978 | 39,200 |
2023/10/23 | 1,972 | 1,975 | 1,949 | 1,964 | 23,600 |
2023/10/20 | 1,956 | 1,977 | 1,951 | 1,975 | 17,600 |
2023/10/19 | 1,965 | 1,991 | 1,963 | 1,975 | 22,300 |
2023/10/18 | 1,959 | 1,997 | 1,959 | 1,997 | 27,200 |
2023/10/17 | 1,951 | 1,988 | 1,951 | 1,962 | 23,500 |
2023/10/16 | 1,940 | 1,948 | 1,926 | 1,941 | 28,300 |
2023/10/13 | 1,975 | 1,976 | 1,934 | 1,941 | 56,100 |
2023/10/12 | 1,981 | 1,997 | 1,971 | 1,996 | 30,300 |
2023/10/11 | 2,005 | 2,022 | 1,993 | 2,001 | 31,300 |
2023/10/10 | 1,988 | 2,005 | 1,971 | 2,005 | 42,000 |
2023/10/06 | 1,963 | 1,964 | 1,936 | 1,952 | 27,000 |
2023/10/05 | 1,923 | 1,964 | 1,921 | 1,958 | 34,700 |
2023/10/04 | 1,953 | 1,953 | 1,891 | 1,899 | 55,900 |
2023/10/03 | 2,017 | 2,017 | 1,971 | 1,971 | 51,100 |
2023/10/02 | 2,019 | 2,044 | 2,015 | 2,017 | 36,400 |
2023/09/29 | 2,024 | 2,028 | 1,991 | 2,003 | 31,900 |
2023/09/28 | 2,023 | 2,036 | 2,004 | 2,016 | 49,900 |
2023/09/27 | 2,021 | 2,038 | 2,003 | 2,038 | 25,900 |
2023/09/26 | 2,046 | 2,049 | 2,027 | 2,029 | 26,600 |
2023/09/25 | 2,035 | 2,067 | 2,026 | 2,046 | 35,800 |
2023/09/22 | 2,008 | 2,040 | 1,988 | 2,027 | 34,900 |
2023/09/21 | 2,029 | 2,037 | 2,011 | 2,025 | 23,900 |
2023/09/20 | 2,080 | 2,084 | 2,018 | 2,022 | 55,500 |
2023/09/19 | 2,022 | 2,084 | 2,022 | 2,077 | 68,700 |
2023/09/15 | 2,030 | 2,050 | 2,014 | 2,033 | 32,200 |
2023/09/14 | 2,011 | 2,031 | 2,004 | 2,030 | 29,400 |
2023/09/13 | 2,008 | 2,025 | 1,996 | 2,011 | 27,300 |
2023/09/12 | 2,003 | 2,022 | 2,003 | 2,007 | 38,900 |
2023/09/11 | 2,020 | 2,028 | 1,991 | 2,003 | 34,100 |
2023/09/08 | 2,018 | 2,035 | 2,000 | 2,020 | 31,300 |
2023/09/07 | 2,033 | 2,044 | 2,020 | 2,021 | 56,400 |
2023/09/06 | 2,040 | 2,048 | 2,032 | 2,042 | 24,700 |
2023/09/05 | 2,029 | 2,050 | 2,021 | 2,050 | 32,600 |
2023/09/04 | 2,012 | 2,035 | 2,012 | 2,029 | 28,800 |
2023/09/01 | 2,002 | 2,010 | 1,991 | 2,003 | 44,100 |
2023/08/31 | 1,999 | 2,012 | 1,996 | 2,003 | 45,500 |
2023/08/30 | 2,021 | 2,030 | 1,990 | 1,999 | 79,800 |
2023/08/29 | 1,991 | 2,012 | 1,986 | 2,000 | 118,700 |
2023/08/28 | 1,999 | 2,003 | 1,978 | 1,983 | 31,900 |
2023/08/25 | 1,999 | 2,002 | 1,978 | 1,983 | 46,700 |
2023/08/24 | 2,006 | 2,015 | 1,988 | 2,003 | 39,800 |
2023/08/23 | 1,995 | 2,011 | 1,987 | 2,006 | 44,400 |
2023/08/22 | 2,006 | 2,015 | 1,992 | 2,002 | 21,600 |
2023/08/21 | 1,970 | 2,020 | 1,970 | 2,006 | 35,200 |
2023/08/18 | 1,977 | 1,990 | 1,942 | 1,968 | 56,800 |
2023/08/17 | 2,047 | 2,052 | 1,980 | 2,000 | 86,900 |
2023/08/16 | 2,014 | 2,032 | 1,997 | 2,021 | 46,100 |
2023/08/15 | 2,009 | 2,043 | 1,975 | 2,024 | 71,100 |
2023/08/14 | 2,063 | 2,080 | 2,012 | 2,019 | 91,800 |
2023/08/10 | 2,076 | 2,103 | 2,053 | 2,061 | 130,500 |
2023/08/09 | 2,143 | 2,200 | 2,093 | 2,093 | 474,800 |
2023/08/08 | 2,632 | 2,651 | 2,572 | 2,593 | 88,500 |
2023/08/07 | 2,560 | 2,582 | 2,533 | 2,582 | 26,000 |
2023/08/04 | 2,571 | 2,610 | 2,564 | 2,571 | 16,900 |
2023/08/03 | 2,584 | 2,630 | 2,560 | 2,583 | 27,500 |
2023/08/02 | 2,662 | 2,666 | 2,603 | 2,618 | 21,000 |
2023/08/01 | 2,687 | 2,730 | 2,658 | 2,664 | 21,800 |
2023/07/31 | 2,690 | 2,727 | 2,690 | 2,725 | 30,900 |
2023/07/28 | 2,697 | 2,708 | 2,631 | 2,649 | 55,800 |
2023/07/27 | 2,687 | 2,735 | 2,677 | 2,725 | 20,600 |
2023/07/26 | 2,713 | 2,713 | 2,679 | 2,684 | 19,200 |
2023/07/25 | 2,743 | 2,743 | 2,690 | 2,699 | 10,400 |
2023/07/24 | 2,752 | 2,753 | 2,718 | 2,731 | 11,000 |
2023/07/21 | 2,718 | 2,718 | 2,681 | 2,712 | 10,800 |
2023/07/20 | 2,714 | 2,770 | 2,700 | 2,718 | 50,900 |
2023/07/19 | 2,608 | 2,723 | 2,595 | 2,714 | 85,100 |
2023/07/18 | 2,589 | 2,649 | 2,572 | 2,607 | 21,400 |
2023/07/14 | 2,634 | 2,653 | 2,580 | 2,589 | 49,100 |
2023/07/13 | 2,588 | 2,630 | 2,575 | 2,620 | 65,400 |
2023/07/12 | 2,525 | 2,612 | 2,525 | 2,549 | 41,100 |
2023/07/11 | 2,522 | 2,529 | 2,464 | 2,525 | 27,200 |
2023/07/10 | 2,480 | 2,580 | 2,478 | 2,542 | 55,100 |
2023/07/07 | 2,428 | 2,530 | 2,428 | 2,499 | 57,100 |
2023/07/06 | 2,449 | 2,456 | 2,402 | 2,428 | 15,600 |
2023/07/05 | 2,424 | 2,449 | 2,397 | 2,449 | 20,000 |
2023/07/04 | 2,473 | 2,473 | 2,441 | 2,456 | 15,300 |
2023/07/03 | 2,444 | 2,479 | 2,444 | 2,473 | 23,500 |
2023/06/30 | 2,411 | 2,437 | 2,391 | 2,416 | 13,500 |
2023/06/29 | 2,390 | 2,421 | 2,390 | 2,408 | 13,200 |
2023/06/28 | 2,370 | 2,401 | 2,370 | 2,390 | 22,300 |
2023/06/27 | 2,336 | 2,351 | 2,322 | 2,342 | 11,800 |
2023/06/26 | 2,382 | 2,388 | 2,344 | 2,344 | 18,300 |