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
2002/12/30 285 295 285 288 185,000
2002/12/27 279 293 275 289 322,000
2002/12/26 280 280 265 276 175,000
2002/12/25 265 278 264 275 389,000
2002/12/24 279 285 263 270 1,726,000
2002/12/20 330 330 312 314 411,000
2002/12/19 319 329 309 328 474,000
2002/12/18 324 334 309 316 1,062,000
2002/12/17 376 376 323 330 1,938,000
2002/12/16 376 380 375 377 132,000
2002/12/13 372 384 371 381 389,000
2002/12/12 375 378 372 375 495,000
2002/12/11 391 395 382 383 432,000
2002/12/10 408 411 395 396 356,000
2002/12/09 408 414 406 409 157,000
2002/12/06 417 422 402 414 431,000
2002/12/05 426 430 420 422 402,000
2002/12/04 416 429 416 425 380,000
2002/12/03 413 430 409 421 296,000
2002/12/02 412 415 409 409 162,000
2002/11/29 402 418 399 418 287,000
2002/11/28 412 426 404 404 592,000
2002/11/27 415 417 403 407 313,000
2002/11/26 440 440 420 420 506,000
2002/11/25 438 448 427 445 671,000
2002/11/22 404 448 400 439 1,063,000
2002/11/21 384 394 384 394 361,000
2002/11/20 363 383 363 379 410,000
2002/11/19 365 368 363 367 384,000
2002/11/18 380 380 366 370 523,000
2002/11/15 375 383 371 378 720,000
2002/11/14 375 388 370 372 951,000
2002/11/13 396 400 380 380 1,206,000
2002/11/12 400 410 395 403 840,000
2002/11/11 420 425 410 410 2,167,000
2002/11/08 414 420 407 417 1,128,000
2002/11/07 395 414 395 409 1,151,000
2002/11/06 388 403 388 400 1,604,000
2002/11/05 381 387 378 386 1,289,000
2002/11/01 381 389 376 381 2,355,000
2002/10/31 380 390 372 384 2,654,000
2002/10/30 357 379 352 369 2,863,000
2002/10/29 376 383 351 353 5,136,000
2002/10/28 351 372 351 371 2,770,000
2002/10/25 346 353 341 346 941,000
2002/10/24 333 350 333 347 1,339,000
2002/10/23 328 336 328 332 427,000
2002/10/22 333 343 330 331 1,068,000
2002/10/21 326 331 317 329 821,000
2002/10/18 329 334 318 327 1,177,000
2002/10/17 307 327 306 326 2,265,000
2002/10/16 298 311 298 304 897,000
2002/10/15 286 303 286 296 845,000
2002/10/11 272 279 272 278 210,000
2002/10/10 264 273 263 272 340,000
2002/10/09 267 271 266 270 226,000
2002/10/08 261 271 261 267 272,000
2002/10/07 274 275 257 268 480,000
2002/10/04 274 276 271 274 426,000
2002/10/03 296 297 275 280 523,000
2002/10/02 302 304 298 300 148,000
2002/10/01 300 306 297 301 235,000
2002/09/30 311 311 305 305 159,000
2002/09/27 314 314 310 312 357,000
2002/09/26 303 309 299 309 221,000
2002/09/25 298 306 297 299 246,000
2002/09/24 300 300 296 298 154,000
2002/09/20 298 304 296 301 518,000
2002/09/19 318 319 302 303 560,000
2002/09/18 308 317 305 313 695,000
2002/09/17 293 312 291 311 1,279,000
2002/09/13 295 300 285 295 673,000
2002/09/12 277 300 275 295 1,065,000
2002/09/11 269 278 269 278 344,000
2002/09/10 274 277 264 268 379,000
2002/09/09 280 280 271 271 161,000
2002/09/06 265 274 264 274 358,000
2002/09/05 276 278 268 270 291,000
2002/09/04 268 275 266 273 651,000
2002/09/03 288 290 272 278 1,376,000
2002/09/02 287 300 287 291 1,716,000
2002/08/30 280 290 276 290 983,000
2002/08/29 271 284 271 277 604,000
2002/08/28 270 275 268 273 268,000
2002/08/27 271 274 265 272 334,000
2002/08/26 262 269 262 268 203,000
2002/08/23 262 268 262 262 135,000
2002/08/22 264 266 260 262 239,000
2002/08/21 266 269 262 263 333,000
2002/08/20 263 277 260 269 928,000
2002/08/19 268 268 256 263 342,000
2002/08/16 247 270 247 266 621,000
2002/08/15 249 252 244 252 169,000
2002/08/14 242 249 238 249 240,000
2002/08/13 243 250 243 246 238,000
2002/08/12 257 259 246 251 452,000
2002/08/09 239 255 237 252 615,000
2002/08/08 230 238 229 234 143,000
2002/08/07 232 236 226 231 218,000
2002/08/06 240 242 231 232 476,000
2002/08/05 235 247 235 244 592,000
2002/08/02 240 246 238 238 648,000
2002/08/01 251 254 243 245 953,000
2002/07/31 265 267 251 258 1,388,000
2002/07/30 243 265 243 259 1,272,000
2002/07/29 217 244 217 238 636,000
2002/07/26 217 225 211 216 172,000
2002/07/25 219 222 215 219 61,000
2002/07/24 219 222 214 222 91,000
2002/07/23 213 219 210 219 102,000
2002/07/22 220 221 215 217 96,000
2002/07/19 229 229 223 225 72,000
2002/07/18 213 231 213 230 292,000
2002/07/17 213 225 212 218 122,000
2002/07/16 216 225 216 216 130,000
2002/07/15 212 224 208 222 266,000
2002/07/12 211 218 208 212 148,000
2002/07/11 198 213 198 206 201,000
2002/07/10 200 206 195 200 91,000
2002/07/09 198 201 195 201 16,000
2002/07/08 206 206 194 194 22,000
2002/07/05 198 205 198 202 90,000
2002/07/04 201 202 197 198 28,000
2002/07/03 194 204 194 204 62,000
2002/07/02 195 195 194 194 6,000
2002/07/01 199 201 190 195 41,000
2002/06/28 192 198 190 196 147,000
2002/06/27 185 191 185 187 26,000
2002/06/26 191 193 184 185 86,000
2002/06/25 180 197 180 197 16,000
2002/06/24 173 179 173 179 18,000
2002/06/21 173 177 173 177 15,000
2002/06/20 175 175 173 175 9,000
2002/06/19 181 181 176 176 36,000
2002/06/18 186 186 180 181 25,000
2002/06/17 184 189 180 186 23,000
2002/06/14 194 194 186 189 106,000
2002/06/13 190 195 187 195 27,000
2002/06/12 190 190 188 190 15,000
2002/06/11 194 194 188 190 14,000
2002/06/10 195 195 193 195 17,000
2002/06/07 193 196 190 196 51,000
2002/06/06 192 196 192 193 65,000
2002/06/05 199 200 193 195 33,000
2002/06/04 201 201 190 198 33,000
2002/06/03 200 201 199 199 22,000
2002/05/31 200 202 198 198 31,000
2002/05/30 200 202 197 200 30,000
2002/05/29 197 209 197 202 101,000
2002/05/28 198 199 195 199 71,000
2002/05/27 198 199 195 196 83,000
2002/05/24 190 195 188 192 70,000
2002/05/23 191 194 190 190 29,000
2002/05/22 187 190 187 190 43,000
2002/05/21 181 187 181 186 30,000
2002/05/20 182 184 180 181 13,000
2002/05/17 185 187 181 181 34,000
2002/05/16 179 183 179 183 17,000
2002/05/15 184 184 179 180 10,000
2002/05/14 182 182 178 178 51,000
2002/05/13 185 186 176 176 65,000
2002/05/10 183 189 181 187 133,000
2002/05/09 180 184 180 183 97,000
2002/05/08 180 180 177 177 40,000
2002/05/07 175 179 174 176 24,000
2002/05/02 171 180 171 180 25,000
2002/05/01 176 178 170 174 32,000
2002/04/30 172 175 167 175 33,000
2002/04/26 181 181 174 174 75,000
2002/04/25 173 178 171 177 76,000
2002/04/24 164 167 164 166 30,000
2002/04/23 161 164 161 163 22,000
2002/04/22 159 162 159 160 11,000
2002/04/19 159 162 159 162 14,000
2002/04/18 161 161 159 161 15,000
2002/04/17 159 162 159 161 28,000
2002/04/16 159 164 158 164 16,000
2002/04/15 161 161 158 158 16,000
2002/04/12 161 162 160 162 23,000
2002/04/11 165 165 160 161 29,000
2002/04/10 166 167 165 165 11,000
2002/04/09 162 165 161 161 24,000
2002/04/08 161 162 160 161 21,000
2002/04/05 161 162 160 161 20,000
2002/04/04 156 160 156 160 15,000
2002/04/03 156 161 156 159 12,000
2002/04/02 161 162 160 161 18,000
2002/04/01 158 161 158 159 22,000
2002/03/29 161 161 158 158 13,000
2002/03/28 157 162 157 160 33,000
2002/03/27 159 161 158 158 20,000
2002/03/26 162 162 158 158 36,000
2002/03/25 161 162 159 161 24,000
2002/03/22 161 161 158 161 22,000
2002/03/20 160 163 160 161 16,000
2002/03/19 161 161 160 160 21,000
2002/03/18 163 163 161 161 9,000
2002/03/15 157 164 157 163 9,000
2002/03/14 165 165 158 158 17,000
2002/03/13 166 166 161 161 26,000
2002/03/12 167 167 164 165 18,000
2002/03/11 163 165 161 162 27,000
2002/03/08 164 165 161 165 71,000
2002/03/07 164 168 164 164 20,000
2002/03/06 163 165 161 161 26,000
2002/03/05 165 170 162 163 27,000
2002/03/04 158 162 157 161 19,000
2002/03/01 159 163 154 158 14,000
2002/02/28 158 164 158 164 55,000
2002/02/27 152 158 152 158 18,000
2002/02/26 152 153 150 151 37,000
2002/02/25 147 152 146 152 23,000
2002/02/22 151 151 148 148 21,000
2002/02/21 143 149 143 149 42,000
2002/02/20 140 147 140 146 26,000
2002/02/19 143 147 140 140 19,000
2002/02/18 142 143 142 143 8,000
2002/02/15 141 142 140 142 26,000
2002/02/14 140 140 140 140 32,000
2002/02/13 135 140 135 138 34,000
2002/02/12 135 135 134 135 27,000
2002/02/08 140 140 133 134 30,000
2002/02/07 140 140 135 140 25,000
2002/02/06 136 136 135 135 8,000
2002/02/05 138 138 137 137 19,000
2002/02/04 140 143 139 143 14,000
2002/02/01 140 140 137 138 14,000
2002/01/31 136 139 136 136 13,000
2002/01/30 132 136 132 136 4,000
2002/01/29 138 138 132 135 12,000
2002/01/28 135 137 132 137 46,000
2002/01/25 130 132 130 131 15,000
2002/01/24 132 133 132 132 13,000
2002/01/23 132 135 132 135 11,000
2002/01/22 140 140 133 135 23,000
2002/01/21 142 142 137 140 14,000
2002/01/18 136 137 131 137 13,000
2002/01/17 125 137 124 137 58,000
2002/01/16 135 140 135 135 3,000
2002/01/15 141 142 135 135 5,000
2002/01/11 146 146 138 139 24,000
2002/01/10 150 150 141 141 18,000
2002/01/09 138 141 138 140 5,000
2002/01/08 138 143 138 138 17,000
2002/01/07 155 155 140 145 18,000
2002/01/04 155 160 155 155 18,000

このページの先頭へ