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

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
1989/12/29 2,610 2,660 2,580 2,660 115,000
1989/12/28 2,560 2,660 2,560 2,660 195,000
1989/12/27 2,450 2,570 2,420 2,560 89,000
1989/12/26 2,410 2,510 2,410 2,420 130,000
1989/12/25 2,400 2,420 2,380 2,420 144,000
1989/12/22 2,410 2,470 2,400 2,400 144,000
1989/12/21 2,470 2,470 2,380 2,390 98,000
1989/12/20 2,450 2,480 2,410 2,410 57,000
1989/12/19 2,460 2,460 2,410 2,410 16,000
1989/12/18 2,470 2,500 2,450 2,500 70,000
1989/12/15 2,480 2,480 2,450 2,460 56,000
1989/12/14 2,500 2,500 2,460 2,480 65,000
1989/12/13 2,470 2,490 2,470 2,470 61,000
1989/12/12 2,520 2,520 2,490 2,500 120,000
1989/12/11 2,530 2,530 2,510 2,510 51,000
1989/12/08 2,600 2,600 2,510 2,510 55,000
1989/12/07 2,550 2,600 2,540 2,590 89,000
1989/12/06 2,540 2,550 2,540 2,540 90,000
1989/12/05 2,540 2,540 2,510 2,540 39,000
1989/12/04 2,550 2,600 2,540 2,540 57,000
1989/12/01 2,600 2,600 2,550 2,550 106,000
1989/11/30 2,550 2,600 2,500 2,600 88,000
1989/11/29 2,480 2,550 2,460 2,550 123,000
1989/11/28 2,480 2,480 2,460 2,480 129,000
1989/11/27 2,500 2,500 2,460 2,460 116,000
1989/11/24 2,460 2,500 2,450 2,500 32,000
1989/11/22 2,480 2,480 2,450 2,450 28,000
1989/11/21 2,490 2,490 2,450 2,450 48,000
1989/11/20 2,500 2,500 2,450 2,450 85,000
1989/11/17 2,500 2,500 2,480 2,480 69,000
1989/11/16 2,550 2,550 2,500 2,550 57,000
1989/11/15 2,500 2,550 2,500 2,550 74,000
1989/11/14 2,510 2,510 2,470 2,500 67,000
1989/11/13 2,440 2,490 2,420 2,480 58,000
1989/11/10 2,380 2,400 2,350 2,400 91,000
1989/11/09 2,370 2,410 2,340 2,340 154,000
1989/11/08 2,350 2,380 2,340 2,350 163,000
1989/11/07 2,400 2,420 2,380 2,380 76,000
1989/11/06 2,410 2,450 2,400 2,400 77,000
1989/11/02 2,380 2,430 2,380 2,430 41,000
1989/11/01 2,480 2,480 2,440 2,460 50,000
1989/10/31 2,390 2,400 2,370 2,400 138,000
1989/10/30 2,480 2,480 2,380 2,400 30,000
1989/10/27 2,450 2,450 2,380 2,440 253,000
1989/10/26 2,580 2,590 2,450 2,450 138,000
1989/10/25 2,610 2,630 2,590 2,620 84,000
1989/10/24 2,630 2,650 2,600 2,640 98,000
1989/10/23 2,630 2,630 2,600 2,630 150,000
1989/10/20 2,740 2,740 2,600 2,600 136,000
1989/10/19 2,630 2,700 2,590 2,700 127,000
1989/10/18 2,570 2,630 2,570 2,590 194,000
1989/10/17 2,730 2,740 2,630 2,650 408,000
1989/10/16 2,730 2,770 2,700 2,700 277,000
1989/10/13 2,870 2,870 2,810 2,830 120,000
1989/10/12 2,960 2,960 2,810 2,880 162,000
1989/10/11 2,900 2,930 2,850 2,930 345,000
1989/10/09 2,830 2,930 2,830 2,860 499,000
1989/10/06 2,810 2,830 2,760 2,760 393,000
1989/10/05 2,700 2,850 2,700 2,810 919,000
1989/10/04 2,630 2,660 2,600 2,660 213,000
1989/10/03 2,630 2,650 2,600 2,630 280,000
1989/10/02 2,670 2,670 2,610 2,610 166,000
1989/09/29 2,690 2,690 2,630 2,670 381,000
1989/09/28 2,650 2,690 2,620 2,650 208,000
1989/09/27 2,600 2,710 2,590 2,670 593,000
1989/09/26 2,550 2,590 2,540 2,590 178,000
1989/09/25 2,570 2,580 2,530 2,540 115,000
1989/09/22 2,550 2,570 2,530 2,550 135,000
1989/09/21 2,580 2,580 2,500 2,550 158,000
1989/09/20 2,570 2,640 2,490 2,590 523,000
1989/09/19 2,510 2,560 2,490 2,560 279,000
1989/09/18 2,470 2,500 2,470 2,490 220,000
1989/09/14 2,410 2,500 2,410 2,480 248,000
1989/09/13 2,400 2,420 2,380 2,410 221,000
1989/09/12 2,300 2,400 2,260 2,380 281,000
1989/09/11 2,400 2,400 2,280 2,300 170,000
1989/09/08 2,510 2,520 2,420 2,420 454,000
1989/09/07 2,370 2,500 2,370 2,450 378,000
1989/09/06 2,380 2,420 2,370 2,370 342,000
1989/09/05 2,360 2,400 2,320 2,370 367,000
1989/09/04 2,390 2,440 2,360 2,360 208,000
1989/09/01 2,490 2,580 2,450 2,470 849,000
1989/08/31 2,400 2,500 2,350 2,460 1,558,000
1989/08/30 2,450 2,470 2,340 2,390 1,447,000
1989/08/29 2,180 2,340 2,170 2,330 998,000
1989/08/28 2,160 2,200 2,150 2,150 581,000
1989/08/25 2,110 2,160 2,100 2,140 758,000
1989/08/24 2,050 2,100 2,040 2,100 353,000
1989/08/23 2,080 2,130 2,000 2,050 1,028,000
1989/08/22 1,970 2,110 1,970 2,080 1,396,000
1989/08/21 1,960 1,990 1,950 1,980 276,000
1989/08/18 1,960 1,980 1,940 1,980 349,000
1989/08/17 1,930 2,000 1,920 1,980 754,000
1989/08/16 1,850 1,970 1,840 1,940 826,000
1989/08/15 1,800 1,840 1,800 1,820 116,000
1989/08/14 1,810 1,830 1,800 1,810 58,000
1989/08/11 1,800 1,810 1,790 1,800 81,000
1989/08/10 1,790 1,800 1,780 1,790 41,000
1989/08/09 1,820 1,830 1,760 1,770 139,000
1989/08/08 1,840 1,840 1,810 1,810 76,000
1989/08/07 1,850 1,850 1,820 1,840 172,000
1989/08/04 1,850 1,850 1,810 1,810 235,000
1989/08/03 1,830 1,850 1,800 1,810 412,000
1989/08/02 1,780 1,820 1,780 1,800 356,000
1989/08/01 1,770 1,800 1,750 1,770 173,000
1989/07/31 1,780 1,780 1,750 1,760 67,000
1989/07/28 1,780 1,780 1,760 1,780 128,000
1989/07/27 1,790 1,800 1,750 1,750 271,000
1989/07/26 1,740 1,780 1,730 1,770 475,000
1989/07/25 1,740 1,750 1,700 1,730 199,000
1989/07/24 1,740 1,740 1,720 1,730 124,000
1989/07/21 1,730 1,730 1,710 1,720 121,000
1989/07/20 1,740 1,750 1,700 1,700 218,000
1989/07/19 1,700 1,740 1,700 1,730 195,000
1989/07/18 1,700 1,710 1,700 1,700 115,000
1989/07/17 1,720 1,720 1,690 1,700 228,000
1989/07/14 1,720 1,740 1,700 1,700 356,000
1989/07/13 1,700 1,720 1,690 1,700 295,000
1989/07/12 1,740 1,740 1,690 1,700 268,000
1989/07/11 1,700 1,740 1,700 1,740 726,000
1989/07/10 1,720 1,720 1,660 1,670 237,000
1989/07/07 1,650 1,710 1,650 1,700 781,000
1989/07/06 1,690 1,690 1,610 1,660 481,000
1989/07/05 1,650 1,730 1,650 1,680 1,964,000
1989/07/04 1,560 1,700 1,560 1,660 1,601,000
1989/07/03 1,550 1,560 1,540 1,560 251,000
1989/06/30 1,500 1,560 1,500 1,560 260,000
1989/06/29 1,530 1,550 1,490 1,510 246,000
1989/06/28 1,490 1,560 1,470 1,530 585,000
1989/06/27 1,460 1,510 1,460 1,490 269,000
1989/06/26 1,440 1,470 1,430 1,440 184,000
1989/06/23 1,450 1,480 1,440 1,460 136,000
1989/06/22 1,470 1,480 1,430 1,440 110,000
1989/06/21 1,410 1,480 1,400 1,480 210,000
1989/06/20 1,350 1,380 1,350 1,380 140,000
1989/06/19 1,370 1,380 1,290 1,290 184,000
1989/06/16 1,360 1,370 1,350 1,360 72,000
1989/06/15 1,410 1,410 1,390 1,390 22,000
1989/06/14 1,430 1,430 1,390 1,400 78,000
1989/06/13 1,460 1,460 1,410 1,410 52,000
1989/06/12 1,420 1,480 1,420 1,470 113,000
1989/06/09 1,460 1,460 1,390 1,460 170,000
1989/06/08 1,390 1,460 1,390 1,460 99,000
1989/06/07 1,450 1,450 1,380 1,420 89,000
1989/06/06 1,440 1,450 1,440 1,450 145,000
1989/06/05 1,470 1,500 1,460 1,470 89,000
1989/06/02 1,530 1,560 1,480 1,510 872,000
1989/06/01 1,460 1,600 1,450 1,510 2,232,000
1989/05/31 1,490 1,490 1,450 1,460 527,000
1989/05/30 1,460 1,540 1,440 1,500 2,189,000
1989/05/29 1,350 1,480 1,340 1,480 1,385,000
1989/05/26 1,310 1,410 1,310 1,360 845,000
1989/05/25 1,290 1,330 1,290 1,310 568,000
1989/05/24 1,210 1,210 1,200 1,200 28,000
1989/05/23 1,210 1,210 1,200 1,210 13,000
1989/05/22 1,230 1,230 1,220 1,220 54,000
1989/05/19 1,220 1,230 1,220 1,230 9,000
1989/05/18 1,200 1,230 1,180 1,230 57,000
1989/05/17 1,190 1,190 1,180 1,180 17,000
1989/05/16 1,190 1,190 1,190 1,190 6,000
1989/05/15 1,200 1,210 1,180 1,200 35,000
1989/05/12 1,220 1,220 1,210 1,220 7,000
1989/05/11 1,230 1,230 1,220 1,230 29,000
1989/05/10 1,240 1,240 1,200 1,200 105,000
1989/05/09 1,260 1,290 1,260 1,280 176,000
1989/05/08 1,270 1,280 1,250 1,280 213,000
1989/05/02 1,270 1,290 1,270 1,270 217,000
1989/05/01 1,250 1,290 1,240 1,280 300,000
1989/04/28 1,220 1,250 1,220 1,250 348,000
1989/04/27 1,190 1,230 1,180 1,220 238,000
1989/04/26 1,160 1,170 1,160 1,160 36,000
1989/04/25 1,170 1,170 1,150 1,150 80,000
1989/04/24 1,180 1,180 1,150 1,150 25,000
1989/04/21 1,150 1,190 1,150 1,190 34,000
1989/04/20 1,170 1,170 1,150 1,160 46,000
1989/04/19 1,180 1,190 1,160 1,160 39,000
1989/04/18 1,180 1,190 1,160 1,190 40,000
1989/04/17 1,190 1,190 1,190 1,190 7,000
1989/04/14 1,170 1,170 1,160 1,160 13,000
1989/04/13 1,190 1,200 1,170 1,170 49,000
1989/04/12 1,180 1,200 1,180 1,180 89,000
1989/04/11 1,180 1,190 1,180 1,180 28,000
1989/04/10 1,190 1,200 1,180 1,180 43,000
1989/04/07 1,150 1,210 1,150 1,170 51,000
1989/04/06 1,210 1,220 1,170 1,210 124,000
1989/04/05 1,180 1,220 1,180 1,220 140,000
1989/04/04 1,150 1,190 1,150 1,170 76,000
1989/04/03 1,130 1,160 1,130 1,130 43,000
1989/03/31 1,120 1,140 1,120 1,120 43,000
1989/03/30 1,140 1,140 1,100 1,100 38,000
1989/03/29 1,100 1,100 1,100 1,100 48,000
1989/03/28 1,100 1,100 1,100 1,100 22,000
1989/03/27 1,110 1,110 1,100 1,100 12,000
1989/03/24 1,140 1,140 1,100 1,100 21,000
1989/03/23 1,080 1,140 1,080 1,140 86,000
1989/03/22 1,100 1,100 1,090 1,090 46,000
1989/03/20 1,110 1,120 1,100 1,100 28,000
1989/03/17 1,100 1,130 1,100 1,120 52,000
1989/03/16 1,110 1,120 1,100 1,120 29,000
1989/03/15 1,100 1,100 1,100 1,100 59,000
1989/03/14 1,130 1,130 1,100 1,100 20,000
1989/03/13 1,120 1,140 1,120 1,120 37,000
1989/03/10 1,110 1,110 1,100 1,100 28,000
1989/03/09 1,120 1,140 1,120 1,140 57,000
1989/03/08 1,130 1,140 1,120 1,120 109,000
1989/03/07 1,110 1,140 1,110 1,120 104,000
1989/03/06 1,140 1,140 1,090 1,100 114,000
1989/03/03 1,120 1,130 1,090 1,100 33,000
1989/03/02 1,090 1,090 1,090 1,090 7,000
1989/03/01 1,090 1,100 1,080 1,080 10,000
1989/02/28 1,100 1,120 1,080 1,080 37,000
1989/02/27 1,130 1,130 1,100 1,100 89,000
1989/02/23 1,100 1,100 1,080 1,080 32,000
1989/02/22 1,110 1,120 1,100 1,100 8,000
1989/02/21 1,120 1,120 1,100 1,120 33,000
1989/02/20 1,170 1,170 1,140 1,160 55,000
1989/02/17 1,100 1,130 1,100 1,110 127,000
1989/02/16 1,160 1,160 1,100 1,100 73,000
1989/02/15 1,160 1,160 1,110 1,120 42,000
1989/02/14 1,150 1,170 1,140 1,160 67,000
1989/02/13 1,120 1,120 1,110 1,120 25,000
1989/02/10 1,150 1,150 1,110 1,150 41,000
1989/02/09 1,140 1,170 1,140 1,160 71,000
1989/02/08 1,110 1,150 1,100 1,150 72,000
1989/02/07 1,110 1,130 1,100 1,100 62,000
1989/02/06 1,150 1,160 1,130 1,130 92,000
1989/02/03 1,160 1,170 1,150 1,150 142,000
1989/02/02 1,170 1,200 1,160 1,180 166,000
1989/02/01 1,170 1,190 1,160 1,180 220,000
1989/01/31 1,210 1,210 1,180 1,190 195,000
1989/01/30 1,210 1,250 1,200 1,240 301,000
1989/01/28 1,170 1,230 1,170 1,200 332,000
1989/01/27 1,170 1,190 1,140 1,150 265,000
1989/01/26 1,190 1,200 1,160 1,190 393,000
1989/01/25 1,180 1,190 1,090 1,090 545,000
1989/01/24 1,100 1,260 1,060 1,240 1,305,000
1989/01/23 1,060 1,060 1,060 1,060 318,000
1989/01/20 955 955 951 953 68,000
1989/01/19 950 960 950 960 72,000
1989/01/18 950 955 940 940 34,000
1989/01/17 962 965 961 961 20,000
1989/01/13 957 970 957 961 35,000
1989/01/12 950 968 950 957 10,000
1989/01/11 973 974 955 955 32,000
1989/01/10 950 975 950 975 12,000
1989/01/06 951 951 940 945 6,000
1989/01/05 980 980 980 980 12,000
1989/01/04 969 980 969 980 14,000

このページの先頭へ