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
2004/12/30 373 378 372 373 151,000
2004/12/29 375 380 372 374 322,000
2004/12/28 365 375 365 371 143,000
2004/12/27 376 378 365 370 292,000
2004/12/24 374 381 374 376 758,000
2004/12/22 384 386 368 373 566,000
2004/12/21 400 400 383 387 1,146,000
2004/12/20 365 395 365 385 2,679,000
2004/12/17 360 372 355 360 650,000
2004/12/16 360 360 351 355 161,000
2004/12/15 354 363 354 357 207,000
2004/12/14 358 359 347 354 612,000
2004/12/13 367 371 360 362 355,000
2004/12/10 368 374 364 372 483,000
2004/12/09 370 375 362 364 1,086,000
2004/12/08 380 383 376 379 807,000
2004/12/07 406 406 391 395 529,000
2004/12/06 405 407 403 404 235,000
2004/12/03 408 412 405 409 261,000
2004/12/02 410 412 405 407 337,000
2004/12/01 415 415 400 409 383,000
2004/11/30 411 431 410 420 613,000
2004/11/29 405 412 405 410 173,000
2004/11/26 417 420 407 408 165,000
2004/11/25 413 416 409 415 169,000
2004/11/24 408 409 403 408 294,000
2004/11/22 416 416 406 410 263,000
2004/11/19 419 422 405 416 945,000
2004/11/18 441 445 424 424 1,042,000
2004/11/17 458 458 449 451 175,000
2004/11/16 456 457 452 453 121,000
2004/11/15 450 457 450 451 173,000
2004/11/12 450 455 450 452 243,000
2004/11/11 470 470 448 450 730,000
2004/11/10 445 492 443 475 1,862,000
2004/11/09 444 447 444 445 120,000
2004/11/08 450 450 444 448 116,000
2004/11/05 449 455 448 451 232,000
2004/11/04 447 450 444 449 92,000
2004/11/02 440 444 438 444 227,000
2004/11/01 446 450 441 441 136,000
2004/10/29 446 449 445 446 218,000
2004/10/28 449 455 445 448 270,000
2004/10/27 455 460 445 445 227,000
2004/10/26 447 460 447 456 236,000
2004/10/25 442 450 441 446 206,000
2004/10/22 440 450 440 449 218,000
2004/10/21 447 460 442 443 310,000
2004/10/20 450 453 444 450 342,000
2004/10/19 450 456 450 452 282,000
2004/10/18 464 464 455 455 289,000
2004/10/15 465 467 461 463 270,000
2004/10/14 470 476 465 466 249,000
2004/10/13 476 483 475 476 117,000
2004/10/12 487 488 477 477 115,000
2004/10/08 488 492 486 486 175,000
2004/10/07 487 497 485 493 303,000
2004/10/06 483 484 475 480 184,000
2004/10/05 483 484 477 479 191,000
2004/10/04 481 485 474 481 180,000
2004/10/01 466 476 464 473 258,000
2004/09/30 461 469 460 467 305,000
2004/09/29 470 478 462 462 248,000
2004/09/28 479 483 469 472 247,000
2004/09/27 483 494 474 479 276,000
2004/09/24 466 498 464 479 741,000
2004/09/22 483 490 471 471 430,000
2004/09/21 477 486 475 480 214,000
2004/09/17 487 488 473 476 649,000
2004/09/16 498 498 490 492 423,000
2004/09/15 514 516 499 500 556,000
2004/09/14 538 538 508 519 500,000
2004/09/13 531 545 531 537 336,000
2004/09/10 538 542 526 530 470,000
2004/09/09 535 550 530 535 548,000
2004/09/08 532 550 529 541 674,000
2004/09/07 555 555 525 535 812,000
2004/09/06 582 585 553 555 1,398,000
2004/09/03 547 580 537 552 3,311,000
2004/09/02 497 515 497 507 260,000
2004/09/01 503 505 495 500 315,000
2004/08/31 504 507 503 505 96,000
2004/08/30 509 515 503 508 160,000
2004/08/27 510 514 506 511 149,000
2004/08/26 517 518 505 509 367,000
2004/08/25 503 517 495 500 440,000
2004/08/24 521 529 493 498 1,193,000
2004/08/23 479 530 478 511 2,562,000
2004/08/20 470 478 470 476 93,000
2004/08/19 469 475 468 471 218,000
2004/08/18 473 474 468 468 129,000
2004/08/17 480 480 473 474 99,000
2004/08/16 480 481 469 477 132,000
2004/08/13 480 483 478 480 143,000
2004/08/12 492 496 486 486 179,000
2004/08/11 505 513 491 494 235,000
2004/08/10 480 509 480 500 438,000
2004/08/09 474 485 467 485 133,000
2004/08/06 470 479 470 479 163,000
2004/08/05 478 480 475 477 127,000
2004/08/04 463 474 457 474 240,000
2004/08/03 491 491 461 473 267,000
2004/08/02 484 491 484 487 134,000
2004/07/30 471 488 471 482 184,000
2004/07/29 481 485 465 473 336,000
2004/07/28 480 505 480 492 306,000
2004/07/27 480 485 461 477 471,000
2004/07/26 493 496 481 482 368,000
2004/07/23 518 518 497 498 455,000
2004/07/22 503 514 503 508 179,000
2004/07/21 524 524 513 516 251,000
2004/07/20 529 530 521 521 128,000
2004/07/16 523 541 517 529 314,000
2004/07/15 540 546 526 533 440,000
2004/07/14 582 584 535 539 975,000
2004/07/13 605 609 559 562 1,844,000
2004/07/12 511 530 510 525 238,000
2004/07/09 493 517 492 508 721,000
2004/07/08 519 522 502 502 444,000
2004/07/07 530 530 513 526 483,000
2004/07/06 541 547 531 532 317,000
2004/07/05 530 545 530 536 337,000
2004/07/02 563 563 542 545 585,000
2004/07/01 570 577 565 569 284,000
2004/06/30 565 575 560 570 223,000
2004/06/29 577 577 562 565 225,000
2004/06/28 560 570 560 570 179,000
2004/06/25 560 589 550 570 602,000
2004/06/24 568 570 552 554 484,000
2004/06/23 549 613 541 578 1,641,000
2004/06/22 546 548 534 539 729,000
2004/06/21 551 564 546 549 715,000
2004/06/18 572 577 565 566 609,000
2004/06/17 572 589 572 579 762,000
2004/06/16 587 594 582 589 593,000
2004/06/15 589 593 582 584 438,000
2004/06/14 581 606 578 591 858,000
2004/06/11 605 615 583 588 2,543,000
2004/06/10 621 652 604 615 7,920,000
2004/06/09 654 695 608 621 33,221,000
2004/06/08 564 634 546 634 15,765,000
2004/06/07 468 534 459 534 2,021,000
2004/06/04 439 455 438 454 359,000
2004/06/03 450 456 440 444 396,000
2004/06/02 450 459 443 451 344,000
2004/06/01 457 465 456 458 189,000
2004/05/31 459 459 445 455 183,000
2004/05/28 453 460 453 459 146,000
2004/05/27 464 465 451 459 201,000
2004/05/26 472 474 456 461 280,000
2004/05/25 483 485 455 462 473,000
2004/05/24 472 483 463 483 589,000
2004/05/21 440 460 440 457 392,000
2004/05/20 449 450 430 431 390,000
2004/05/19 424 457 423 450 503,000
2004/05/18 406 428 406 420 423,000
2004/05/17 425 435 411 416 808,000
2004/05/14 460 460 438 444 504,000
2004/05/13 476 495 461 466 573,000
2004/05/12 461 475 449 471 511,000
2004/05/11 446 470 436 449 1,027,000
2004/05/10 498 498 452 453 1,092,000
2004/05/07 510 518 490 503 1,049,000
2004/05/06 546 555 528 529 370,000
2004/04/30 547 559 540 556 449,000
2004/04/28 560 560 550 554 457,000
2004/04/27 560 561 551 560 372,000
2004/04/26 559 566 557 561 504,000
2004/04/23 580 584 575 576 477,000
2004/04/22 594 597 580 590 351,000
2004/04/21 597 597 592 593 225,000
2004/04/20 603 605 593 600 298,000
2004/04/19 634 634 600 603 722,000
2004/04/16 609 630 590 614 932,000
2004/04/15 596 605 573 599 503,000
2004/04/14 610 611 593 594 385,000
2004/04/13 610 617 600 606 315,000
2004/04/12 587 615 586 607 602,000
2004/04/09 622 625 597 597 736,000
2004/04/08 641 641 636 637 160,000
2004/04/07 636 642 634 637 253,000
2004/04/06 640 642 628 634 263,000
2004/04/05 639 650 630 633 435,000
2004/04/02 650 660 639 642 458,000
2004/04/01 667 668 648 659 448,000
2004/03/31 680 685 650 660 1,223,000
2004/03/30 665 665 643 650 253,000
2004/03/29 637 657 632 650 492,000
2004/03/26 637 637 621 629 195,000
2004/03/25 632 642 621 622 261,000
2004/03/24 635 645 629 630 220,000
2004/03/23 645 650 627 633 242,000
2004/03/22 654 663 645 648 283,000
2004/03/19 634 662 620 640 431,000
2004/03/18 665 670 634 640 1,010,000
2004/03/17 610 677 605 671 1,948,000
2004/03/16 612 614 607 610 138,000
2004/03/15 606 619 606 610 170,000
2004/03/12 616 617 601 605 227,000
2004/03/11 602 616 601 608 359,000
2004/03/10 616 620 599 612 247,000
2004/03/09 623 628 609 620 352,000
2004/03/08 620 630 610 622 694,000
2004/03/05 606 625 598 601 267,000
2004/03/04 584 616 579 600 392,000
2004/03/03 613 617 576 587 460,000
2004/03/02 578 627 563 613 816,000
2004/03/01 565 570 556 563 187,000
2004/02/27 548 563 545 555 198,000
2004/02/26 559 559 546 548 126,000
2004/02/25 543 572 535 546 361,000
2004/02/24 565 565 540 547 457,000
2004/02/23 587 595 565 568 938,000
2004/02/20 678 680 600 617 2,565,000
2004/02/19 646 646 627 646 1,511,000
2004/02/18 559 563 537 546 233,000
2004/02/17 530 559 526 559 383,000
2004/02/16 525 540 524 526 166,000
2004/02/13 530 532 521 526 185,000
2004/02/12 523 536 511 532 345,000
2004/02/10 541 545 518 519 446,000
2004/02/09 564 568 544 550 321,000
2004/02/06 570 578 551 555 321,000
2004/02/05 545 586 545 560 620,000
2004/02/04 629 629 549 560 1,264,000
2004/02/03 645 647 624 629 524,000
2004/02/02 645 653 629 643 669,000
2004/01/30 658 670 621 625 998,000
2004/01/29 630 646 616 644 525,000
2004/01/28 631 644 615 633 431,000
2004/01/27 654 663 615 621 886,000
2004/01/26 632 701 632 658 3,974,000
2004/01/23 625 627 607 622 517,000
2004/01/22 630 636 607 615 573,000
2004/01/21 619 642 608 614 660,000
2004/01/20 596 639 596 620 1,018,000
2004/01/19 612 619 593 596 598,000
2004/01/16 610 630 592 606 1,299,000
2004/01/15 650 687 610 618 1,922,000
2004/01/14 577 670 561 655 4,975,000
2004/01/13 657 690 587 597 5,562,000
2004/01/09 750 772 652 687 26,191,000
2004/01/08 640 700 631 700 16,399,000
2004/01/07 538 600 523 600 17,718,000
2004/01/06 445 500 443 500 2,647,000
2004/01/05 441 453 417 420 896,000

このページの先頭へ