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
2009/12/30 83 84 81 82 154,000
2009/12/29 83 84 80 83 148,000
2009/12/28 83 84 82 82 242,000
2009/12/25 78 88 78 83 707,000
2009/12/24 78 79 77 78 163,000
2009/12/22 78 80 78 78 84,000
2009/12/21 80 80 78 78 112,000
2009/12/18 78 81 76 78 414,000
2009/12/17 80 82 79 81 153,000
2009/12/16 83 83 80 80 95,000
2009/12/15 82 83 81 82 106,000
2009/12/14 85 86 81 83 336,000
2009/12/11 84 87 84 85 153,000
2009/12/10 85 87 82 84 197,000
2009/12/09 88 91 87 87 339,000
2009/12/08 86 94 86 90 488,000
2009/12/07 91 91 86 87 158,000
2009/12/04 89 90 85 87 219,000
2009/12/03 86 95 86 89 471,000
2009/12/02 81 86 81 85 308,000
2009/12/01 76 79 75 79 90,000
2009/11/30 73 76 73 75 59,000
2009/11/27 71 72 70 72 75,000
2009/11/26 72 72 70 71 65,000
2009/11/25 68 71 68 71 94,000
2009/11/24 73 74 71 71 99,000
2009/11/20 68 75 68 75 95,000
2009/11/19 73 74 70 70 273,000
2009/11/18 76 79 75 76 119,000
2009/11/17 84 84 75 76 144,000
2009/11/16 85 86 84 84 75,000
2009/11/13 88 89 88 88 38,000
2009/11/12 87 90 87 88 67,000
2009/11/11 89 90 87 88 61,000
2009/11/10 92 92 91 91 57,000
2009/11/09 94 94 90 92 63,000
2009/11/06 93 94 91 91 29,000
2009/11/05 92 93 91 93 26,000
2009/11/04 92 93 90 93 37,000
2009/11/02 93 93 92 92 52,000
2009/10/30 93 96 93 96 93,000
2009/10/29 94 95 92 92 97,000
2009/10/28 98 99 95 98 64,000
2009/10/27 98 99 97 99 71,000
2009/10/26 100 100 98 100 84,000
2009/10/23 99 99 97 99 75,000
2009/10/22 98 99 96 99 95,000
2009/10/21 93 98 93 98 194,000
2009/10/20 95 96 93 93 50,000
2009/10/19 94 95 92 95 45,000
2009/10/16 94 95 93 95 38,000
2009/10/15 95 97 94 94 110,000
2009/10/14 91 94 91 94 38,000
2009/10/13 92 94 92 92 43,000
2009/10/09 93 95 92 93 116,000
2009/10/08 91 93 91 93 96,000
2009/10/07 89 91 89 91 66,000
2009/10/06 88 90 87 90 79,000
2009/10/05 83 89 83 89 118,000
2009/10/02 85 86 84 84 130,000
2009/10/01 89 89 87 87 99,000
2009/09/30 88 90 88 90 93,000
2009/09/29 90 91 87 87 234,000
2009/09/28 97 97 90 91 199,000
2009/09/25 99 99 97 97 84,000
2009/09/24 97 99 97 99 94,000
2009/09/18 98 99 96 98 160,000
2009/09/17 97 98 97 97 81,000
2009/09/16 100 100 96 98 225,000
2009/09/15 100 100 99 100 140,000
2009/09/14 100 102 100 100 196,000
2009/09/11 102 102 100 100 205,000
2009/09/10 99 101 98 100 616,000
2009/09/09 95 110 95 100 3,075,000
2009/09/08 96 96 94 95 108,000
2009/09/07 99 99 96 96 116,000
2009/09/04 99 100 97 97 211,000
2009/09/03 99 99 98 98 74,000
2009/09/02 100 100 97 99 252,000
2009/09/01 101 103 101 102 93,000
2009/08/31 102 103 100 102 103,000
2009/08/28 101 102 100 102 117,000
2009/08/27 102 102 100 101 114,000
2009/08/26 103 104 101 102 189,000
2009/08/25 99 102 99 102 271,000
2009/08/24 99 100 99 100 57,000
2009/08/21 100 100 98 98 74,000
2009/08/20 99 100 98 100 84,000
2009/08/19 101 101 98 98 197,000
2009/08/18 97 100 96 100 156,000
2009/08/17 103 103 99 100 231,000
2009/08/14 101 103 101 103 133,000
2009/08/13 101 102 100 102 105,000
2009/08/12 102 102 99 100 187,000
2009/08/11 102 104 101 103 184,000
2009/08/10 103 103 101 103 133,000
2009/08/07 100 102 100 100 225,000
2009/08/06 105 105 102 103 154,000
2009/08/05 106 109 105 105 354,000
2009/08/04 102 108 102 107 608,000
2009/08/03 100 103 100 102 113,000
2009/07/31 102 102 99 100 99,000
2009/07/30 101 102 99 101 154,000
2009/07/29 101 103 100 101 170,000
2009/07/28 103 104 101 103 200,000
2009/07/27 99 106 99 102 482,000
2009/07/24 101 101 100 100 117,000
2009/07/23 102 102 99 100 210,000
2009/07/22 102 102 100 101 148,000
2009/07/21 99 101 99 100 177,000
2009/07/17 99 101 96 98 331,000
2009/07/16 97 104 95 99 1,441,000
2009/07/15 93 96 92 94 312,000
2009/07/14 92 94 90 92 457,000
2009/07/13 96 98 85 87 838,000
2009/07/10 103 105 97 99 667,000
2009/07/09 105 108 103 103 360,000
2009/07/08 110 110 105 105 674,000
2009/07/07 123 124 114 114 715,000
2009/07/06 125 130 120 121 2,611,000
2009/07/03 122 125 119 123 900,000
2009/07/02 120 125 118 122 1,465,000
2009/07/01 120 120 118 119 427,000
2009/06/30 119 121 116 119 435,000
2009/06/29 120 126 117 119 1,540,000
2009/06/26 118 121 117 118 313,000
2009/06/25 117 122 114 118 1,066,000
2009/06/24 121 122 114 115 859,000
2009/06/23 126 131 119 120 2,356,000
2009/06/22 128 129 123 124 1,640,000
2009/06/19 130 131 118 122 3,518,000
2009/06/18 122 140 122 132 13,675,000
2009/06/17 124 131 118 121 7,538,000
2009/06/16 114 130 111 128 8,124,000
2009/06/15 112 113 110 112 525,000
2009/06/12 110 124 108 108 3,305,000
2009/06/11 112 113 108 110 619,000
2009/06/10 114 114 107 109 1,106,000
2009/06/09 121 122 111 113 4,575,000
2009/06/08 102 124 100 116 7,421,000
2009/06/05 105 105 98 99 419,000
2009/06/04 98 106 98 103 1,300,000
2009/06/03 97 99 96 98 177,000
2009/06/02 99 99 96 97 251,000
2009/06/01 94 98 94 98 112,000
2009/05/29 96 97 93 94 207,000
2009/05/28 98 99 97 97 175,000
2009/05/27 100 101 97 100 315,000
2009/05/26 98 101 98 100 303,000
2009/05/25 99 99 96 98 302,000
2009/05/22 95 106 94 98 2,415,000
2009/05/21 93 96 92 95 205,000
2009/05/20 93 94 92 94 62,000
2009/05/19 94 95 92 92 87,000
2009/05/18 92 94 92 92 174,000
2009/05/15 92 93 90 92 157,000
2009/05/14 92 92 90 90 131,000
2009/05/13 93 93 90 93 175,000
2009/05/12 98 98 92 94 226,000
2009/05/11 98 99 97 98 174,000
2009/05/08 96 97 94 97 115,000
2009/05/07 98 99 95 97 250,000
2009/05/01 92 96 91 95 407,000
2009/04/30 85 93 85 93 626,000
2009/04/28 92 93 87 88 786,000
2009/04/27 103 104 90 91 1,471,000
2009/04/24 103 103 101 103 402,000
2009/04/23 107 107 102 103 685,000
2009/04/22 107 111 102 106 2,127,000
2009/04/21 102 117 102 109 9,860,000
2009/04/20 99 100 97 100 392,000
2009/04/17 99 100 96 96 570,000
2009/04/16 100 104 96 100 2,112,000
2009/04/15 90 109 89 104 7,773,000
2009/04/14 85 94 83 91 1,393,000
2009/04/13 83 86 83 84 302,000
2009/04/10 85 89 82 84 398,000
2009/04/09 84 87 80 83 556,000
2009/04/08 85 86 81 82 1,107,000
2009/04/07 94 95 84 89 2,212,000
2009/04/06 76 94 76 94 4,394,000
2009/04/03 76 79 72 74 236,000
2009/04/02 72 74 71 74 86,000
2009/04/01 69 70 68 70 52,000
2009/03/31 71 71 65 68 146,000
2009/03/30 71 73 69 70 153,000
2009/03/27 75 75 72 73 189,000
2009/03/26 71 72 69 72 182,000
2009/03/25 65 70 65 70 160,000
2009/03/24 67 69 63 66 202,000
2009/03/23 63 66 63 66 94,000
2009/03/19 63 63 62 62 58,000
2009/03/18 68 68 61 62 199,000
2009/03/17 65 67 63 66 149,000
2009/03/16 62 64 62 64 77,000
2009/03/13 60 62 60 60 175,000
2009/03/12 61 62 60 60 57,000
2009/03/11 61 62 60 62 107,000
2009/03/10 61 62 60 60 106,000
2009/03/09 63 63 61 61 110,000
2009/03/06 62 63 61 61 157,000
2009/03/05 65 65 62 62 122,000
2009/03/04 63 66 61 65 218,000
2009/03/03 60 62 59 62 104,000
2009/03/02 60 62 60 62 72,000
2009/02/27 60 62 58 62 279,000
2009/02/26 59 63 57 62 1,042,000
2009/02/25 55 56 53 55 212,000
2009/02/24 51 54 51 54 129,000
2009/02/23 59 59 55 55 103,000
2009/02/20 65 65 60 60 187,000
2009/02/19 65 66 64 65 57,000
2009/02/18 64 66 64 65 49,000
2009/02/17 69 69 66 67 117,000
2009/02/16 71 71 69 70 57,000
2009/02/13 69 71 69 71 127,000
2009/02/12 70 71 68 70 87,000
2009/02/10 73 74 70 71 183,000
2009/02/09 75 75 73 73 64,000
2009/02/06 75 75 73 73 48,000
2009/02/05 74 76 73 73 82,000
2009/02/04 75 77 75 75 89,000
2009/02/03 75 76 73 76 104,000
2009/02/02 75 76 75 75 71,000
2009/01/30 76 77 75 76 70,000
2009/01/29 78 78 76 76 61,000
2009/01/28 77 77 75 76 45,000
2009/01/27 74 77 74 76 120,000
2009/01/26 75 75 72 73 132,000
2009/01/23 75 75 73 73 146,000
2009/01/22 78 79 75 76 345,000
2009/01/21 78 79 77 79 184,000
2009/01/20 83 83 79 80 227,000
2009/01/19 87 88 83 84 209,000
2009/01/16 81 85 79 83 516,000
2009/01/15 79 84 78 82 238,000
2009/01/14 81 82 79 79 157,000
2009/01/13 84 84 81 81 155,000
2009/01/09 84 85 82 83 241,000
2009/01/08 84 86 82 83 1,052,000
2009/01/07 81 99 81 87 7,909,000
2009/01/06 75 79 75 77 282,000
2009/01/05 78 78 74 74 119,000

このページの先頭へ