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
1992/12/30 770 770 770 770 5,000
1992/12/29 760 780 760 780 7,000
1992/12/25 777 777 777 777 2,000
1992/12/24 770 777 770 777 19,000
1992/12/22 779 779 779 779 12,000
1992/12/21 771 771 771 771 20,000
1992/12/18 780 785 770 770 20,000
1992/12/17 780 795 770 780 35,000
1992/12/16 780 780 779 780 18,000
1992/12/15 794 794 780 785 31,000
1992/12/14 770 795 770 795 29,000
1992/12/11 790 790 781 790 9,000
1992/12/10 800 802 800 800 9,000
1992/12/09 800 800 780 800 32,000
1992/12/08 800 800 800 800 19,000
1992/12/07 822 822 820 820 18,000
1992/12/04 788 803 788 803 14,000
1992/12/03 813 813 813 813 5,000
1992/12/01 825 825 823 823 4,000
1992/11/30 820 825 820 825 24,000
1992/11/26 855 855 855 855 28,000
1992/11/25 854 855 852 855 58,000
1992/11/24 852 855 851 855 30,000
1992/11/19 872 872 862 862 12,000
1992/11/18 874 874 872 872 10,000
1992/11/17 887 887 887 887 6,000
1992/11/16 895 895 889 889 35,000
1992/11/13 880 892 870 892 26,000
1992/11/12 880 880 880 880 21,000
1992/11/11 855 884 855 884 22,000
1992/11/09 865 885 865 875 30,000
1992/11/06 875 875 875 875 1,000
1992/11/05 890 890 890 890 1,000
1992/11/04 880 885 880 880 20,000
1992/11/02 890 900 890 900 8,000
1992/10/30 880 890 880 880 6,000
1992/10/29 901 901 900 900 7,000
1992/10/28 900 900 900 900 3,000
1992/10/27 919 919 895 899 10,000
1992/10/26 924 924 920 921 13,000
1992/10/23 924 924 919 920 29,000
1992/10/22 900 933 900 925 61,000
1992/10/21 880 905 880 890 60,000
1992/10/20 860 880 860 880 31,000
1992/10/19 860 880 860 877 18,000
1992/10/16 845 860 845 860 64,000
1992/10/15 835 840 835 836 28,000
1992/10/14 836 836 835 835 18,000
1992/10/13 842 842 838 838 24,000
1992/10/12 835 844 835 844 3,000
1992/10/09 845 845 845 845 9,000
1992/10/08 839 839 837 837 26,000
1992/10/07 810 810 810 810 6,000
1992/10/06 860 860 860 860 9,000
1992/10/05 840 850 840 850 15,000
1992/10/02 809 838 809 838 40,000
1992/10/01 828 829 828 829 2,000
1992/09/30 800 839 800 839 15,000
1992/09/29 830 840 830 840 13,000
1992/09/28 845 845 835 840 22,000
1992/09/25 841 850 835 835 15,000
1992/09/24 805 840 805 840 23,000
1992/09/22 800 811 800 805 7,000
1992/09/21 801 805 801 805 5,000
1992/09/18 766 802 766 801 17,000
1992/09/17 763 763 763 763 4,000
1992/09/14 818 823 818 818 20,000
1992/09/11 845 845 818 818 22,000
1992/09/10 808 808 808 808 1,000
1992/09/09 807 808 806 808 19,000
1992/09/08 810 820 810 810 34,000
1992/09/07 852 853 850 850 8,000
1992/09/04 806 859 806 859 43,000
1992/09/03 809 809 781 806 17,000
1992/09/02 836 838 819 819 15,000
1992/09/01 801 839 801 839 48,000
1992/08/31 791 800 780 795 30,000
1992/08/28 735 735 735 735 5,000
1992/08/27 715 725 715 725 63,000
1992/08/26 700 700 685 685 22,000
1992/08/25 660 685 660 685 17,000
1992/08/24 629 675 629 675 65,000
1992/08/21 600 637 600 637 42,000
1992/08/20 585 605 585 600 57,000
1992/08/19 595 595 585 585 14,000
1992/08/18 573 573 573 573 3,000
1992/08/17 577 598 571 571 23,000
1992/08/14 552 571 552 571 34,000
1992/08/13 579 579 550 550 52,000
1992/08/12 600 600 600 600 18,000
1992/08/07 751 751 738 738 21,000
1992/08/06 750 750 750 750 4,000
1992/08/05 800 800 800 800 14,000
1992/08/04 820 820 810 810 12,000
1992/08/03 831 831 830 830 13,000
1992/07/31 820 825 820 825 18,000
1992/07/30 824 828 820 820 23,000
1992/07/29 838 838 822 822 13,000
1992/07/28 840 840 837 839 18,000
1992/07/27 840 840 840 840 28,000
1992/07/24 840 840 840 840 5,000
1992/07/23 840 850 840 850 17,000
1992/07/22 858 870 850 870 3,000
1992/07/21 858 858 855 855 5,000
1992/07/20 855 855 855 855 5,000
1992/07/17 870 870 865 865 36,000
1992/07/16 880 880 870 870 41,000
1992/07/15 875 875 875 875 4,000
1992/07/14 885 885 882 882 24,000
1992/07/13 890 890 890 890 15,000
1992/07/10 890 890 890 890 2,000
1992/07/09 898 900 898 900 16,000
1992/07/08 895 908 895 908 8,000
1992/07/07 915 915 915 915 3,000
1992/07/06 910 910 900 905 14,000
1992/07/03 925 925 900 900 37,000
1992/07/02 900 900 900 900 24,000
1992/07/01 825 840 825 840 15,000
1992/06/30 793 805 793 805 5,000
1992/06/29 790 792 790 792 4,000
1992/06/26 802 802 790 790 104,000
1992/06/25 792 792 785 792 27,000
1992/06/24 801 801 795 798 30,000
1992/06/23 826 826 804 804 139,000
1992/06/22 836 837 825 825 19,000
1992/06/19 845 855 845 855 6,000
1992/06/18 860 870 850 870 9,000
1992/06/17 861 861 850 850 8,000
1992/06/16 870 870 869 870 10,000
1992/06/15 890 890 870 870 7,000
1992/06/12 930 930 900 900 33,000
1992/06/11 900 920 900 920 5,000
1992/06/10 930 930 920 920 7,000
1992/06/09 936 936 925 935 15,000
1992/06/08 945 945 945 945 13,000
1992/06/05 949 949 945 945 10,000
1992/06/04 940 949 940 949 34,000
1992/06/03 940 950 940 940 39,000
1992/06/02 945 945 940 940 56,000
1992/06/01 953 956 940 941 59,000
1992/05/29 950 950 950 950 4,000
1992/05/28 940 940 940 940 3,000
1992/05/27 950 950 940 940 16,000
1992/05/26 940 950 937 940 38,000
1992/05/25 950 950 937 937 56,000
1992/05/22 950 950 940 940 29,000
1992/05/21 940 951 940 940 80,000
1992/05/20 950 950 940 941 26,000
1992/05/19 940 940 938 938 22,000
1992/05/18 940 940 940 940 3,000
1992/05/15 950 960 940 940 71,000
1992/05/14 950 950 947 950 68,000
1992/05/13 943 950 943 950 20,000
1992/05/12 931 943 931 942 6,000
1992/05/11 923 923 920 922 21,000
1992/05/08 901 905 900 905 7,000
1992/05/07 899 904 890 900 14,000
1992/05/06 889 890 880 884 9,000
1992/05/01 885 899 885 899 6,000
1992/04/30 880 900 880 900 6,000
1992/04/28 860 880 850 880 46,000
1992/04/27 885 885 870 875 16,000
1992/04/24 880 880 875 875 32,000
1992/04/23 870 875 870 875 5,000
1992/04/22 860 860 860 860 2,000
1992/04/21 875 875 870 870 18,000
1992/04/20 881 881 875 875 33,000
1992/04/17 871 881 871 881 14,000
1992/04/16 861 881 856 881 18,000
1992/04/15 841 851 841 851 15,000
1992/04/14 832 840 830 840 26,000
1992/04/13 833 833 832 832 4,000
1992/04/10 820 833 820 833 3,000
1992/04/09 851 851 830 830 17,000
1992/04/08 880 880 860 860 13,000
1992/04/07 940 940 915 915 43,000
1992/04/06 924 940 920 940 32,000
1992/04/03 955 955 945 945 9,000
1992/04/02 960 960 950 955 103,000
1992/04/01 990 990 975 975 7,000
1992/03/31 989 990 989 989 204,000
1992/03/30 992 992 989 989 21,000
1992/03/27 1,020 1,020 982 982 22,000
1992/03/26 1,020 1,030 1,010 1,010 24,000
1992/03/25 970 970 970 970 1,000
1992/03/24 1,040 1,040 970 970 15,000
1992/03/23 1,020 1,020 1,020 1,020 9,000
1992/03/19 996 1,020 996 1,020 5,000
1992/03/18 1,000 1,000 995 995 11,000
1992/03/17 1,020 1,020 1,020 1,020 7,000
1992/03/16 1,020 1,020 1,000 1,020 10,000
1992/03/13 1,060 1,060 1,020 1,020 6,000
1992/03/11 1,080 1,160 1,080 1,140 174,000
1992/03/10 1,050 1,070 1,030 1,070 135,000
1992/03/09 1,070 1,080 1,050 1,050 10,000
1992/03/06 1,070 1,070 1,050 1,060 13,000
1992/03/05 1,090 1,090 1,070 1,070 4,000
1992/03/04 1,080 1,090 1,080 1,090 19,000
1992/03/03 1,080 1,080 1,080 1,080 3,000
1992/03/02 1,120 1,140 1,120 1,140 4,000
1992/02/28 1,090 1,090 1,080 1,080 3,000
1992/02/27 1,060 1,070 1,060 1,070 39,000
1992/02/26 1,110 1,110 1,100 1,100 7,000
1992/02/25 1,100 1,100 1,090 1,090 15,000
1992/02/24 1,140 1,140 1,100 1,100 18,000
1992/02/21 1,200 1,200 1,150 1,150 15,000
1992/02/20 1,200 1,200 1,200 1,200 1,000
1992/02/18 1,180 1,180 1,160 1,160 3,000
1992/02/17 1,140 1,160 1,140 1,140 5,000
1992/02/14 1,200 1,200 1,160 1,160 11,000
1992/02/13 1,210 1,210 1,200 1,200 3,000
1992/02/12 1,220 1,220 1,210 1,210 5,000
1992/02/10 1,240 1,240 1,210 1,210 10,000
1992/02/07 1,220 1,270 1,200 1,270 45,000
1992/02/06 1,230 1,230 1,210 1,210 9,000
1992/02/05 1,220 1,230 1,200 1,200 48,000
1992/02/04 1,230 1,230 1,200 1,200 44,000
1992/02/03 1,220 1,230 1,210 1,210 5,000
1992/01/31 1,220 1,230 1,220 1,230 11,000
1992/01/30 1,220 1,230 1,220 1,230 11,000
1992/01/29 1,210 1,230 1,210 1,220 31,000
1992/01/27 1,210 1,210 1,190 1,200 39,000
1992/01/24 1,200 1,210 1,170 1,210 14,000
1992/01/23 1,190 1,200 1,170 1,190 22,000
1992/01/22 1,150 1,170 1,150 1,160 46,000
1992/01/21 1,160 1,160 1,140 1,140 17,000
1992/01/20 1,190 1,190 1,160 1,160 14,000
1992/01/17 1,200 1,220 1,190 1,190 26,000
1992/01/16 1,200 1,220 1,200 1,210 4,000
1992/01/14 1,190 1,190 1,190 1,190 17,000
1992/01/13 1,180 1,190 1,180 1,190 76,000
1992/01/10 1,160 1,160 1,160 1,160 1,000
1992/01/09 1,170 1,170 1,170 1,170 9,000
1992/01/08 1,190 1,190 1,180 1,180 40,000
1992/01/07 1,200 1,200 1,190 1,190 64,000
1992/01/06 1,180 1,200 1,180 1,200 7,000

このページの先頭へ