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 |
---|---|---|---|---|---|
2014/12/30 | 233 | 233 | 230 | 231 | 77,000 |
2014/12/29 | 234 | 234 | 231 | 232 | 105,000 |
2014/12/26 | 232 | 233 | 231 | 231 | 167,000 |
2014/12/25 | 234 | 234 | 230 | 231 | 294,000 |
2014/12/24 | 232 | 234 | 230 | 232 | 286,000 |
2014/12/22 | 230 | 232 | 230 | 232 | 359,000 |
2014/12/19 | 231 | 232 | 229 | 230 | 237,000 |
2014/12/18 | 233 | 237 | 230 | 230 | 193,000 |
2014/12/17 | 230 | 231 | 228 | 230 | 272,000 |
2014/12/16 | 231 | 232 | 230 | 230 | 141,000 |
2014/12/15 | 234 | 234 | 232 | 232 | 116,000 |
2014/12/12 | 235 | 236 | 234 | 234 | 159,000 |
2014/12/11 | 236 | 236 | 233 | 235 | 189,000 |
2014/12/10 | 239 | 240 | 236 | 236 | 217,000 |
2014/12/09 | 241 | 242 | 240 | 240 | 237,000 |
2014/12/08 | 247 | 247 | 240 | 243 | 228,000 |
2014/12/05 | 243 | 247 | 239 | 244 | 165,000 |
2014/12/04 | 246 | 255 | 243 | 246 | 693,000 |
2014/12/03 | 234 | 245 | 234 | 245 | 815,000 |
2014/12/02 | 232 | 233 | 230 | 233 | 152,000 |
2014/12/01 | 232 | 232 | 230 | 232 | 233,000 |
2014/11/28 | 233 | 236 | 230 | 232 | 273,000 |
2014/11/27 | 237 | 238 | 233 | 233 | 180,000 |
2014/11/26 | 239 | 239 | 236 | 237 | 121,000 |
2014/11/25 | 244 | 244 | 238 | 239 | 198,000 |
2014/11/21 | 241 | 245 | 238 | 243 | 113,000 |
2014/11/20 | 247 | 247 | 241 | 241 | 162,000 |
2014/11/19 | 249 | 249 | 245 | 245 | 95,000 |
2014/11/18 | 246 | 248 | 245 | 248 | 86,000 |
2014/11/17 | 246 | 247 | 244 | 245 | 127,000 |
2014/11/14 | 247 | 247 | 243 | 244 | 112,000 |
2014/11/13 | 243 | 247 | 242 | 245 | 160,000 |
2014/11/12 | 252 | 252 | 245 | 245 | 186,000 |
2014/11/11 | 250 | 251 | 247 | 250 | 187,000 |
2014/11/10 | 239 | 252 | 238 | 251 | 500,000 |
2014/11/07 | 237 | 241 | 237 | 238 | 117,000 |
2014/11/06 | 239 | 239 | 235 | 235 | 91,000 |
2014/11/05 | 238 | 238 | 235 | 238 | 80,000 |
2014/11/04 | 240 | 241 | 233 | 237 | 153,000 |
2014/10/31 | 233 | 237 | 232 | 236 | 163,000 |
2014/10/30 | 230 | 232 | 229 | 232 | 73,000 |
2014/10/29 | 227 | 231 | 227 | 230 | 104,000 |
2014/10/28 | 228 | 229 | 226 | 227 | 76,000 |
2014/10/27 | 230 | 230 | 228 | 229 | 69,000 |
2014/10/24 | 226 | 231 | 226 | 229 | 121,000 |
2014/10/23 | 226 | 229 | 226 | 226 | 54,000 |
2014/10/22 | 225 | 229 | 225 | 229 | 123,000 |
2014/10/21 | 223 | 227 | 223 | 225 | 149,000 |
2014/10/20 | 219 | 221 | 216 | 221 | 146,000 |
2014/10/17 | 218 | 220 | 214 | 214 | 179,000 |
2014/10/16 | 220 | 220 | 216 | 217 | 254,000 |
2014/10/15 | 220 | 225 | 220 | 224 | 149,000 |
2014/10/14 | 223 | 224 | 219 | 222 | 198,000 |
2014/10/10 | 228 | 228 | 224 | 227 | 306,000 |
2014/10/09 | 235 | 235 | 231 | 232 | 136,000 |
2014/10/08 | 241 | 241 | 234 | 234 | 272,000 |
2014/10/07 | 244 | 245 | 242 | 242 | 85,000 |
2014/10/06 | 243 | 246 | 243 | 243 | 119,000 |
2014/10/03 | 242 | 245 | 242 | 243 | 115,000 |
2014/10/02 | 246 | 246 | 243 | 243 | 120,000 |
2014/10/01 | 252 | 252 | 247 | 248 | 150,000 |
2014/09/30 | 250 | 253 | 246 | 252 | 176,000 |
2014/09/29 | 246 | 252 | 245 | 250 | 159,000 |
2014/09/26 | 248 | 249 | 246 | 247 | 162,000 |
2014/09/25 | 246 | 249 | 244 | 249 | 283,000 |
2014/09/24 | 245 | 247 | 243 | 246 | 172,000 |
2014/09/22 | 250 | 250 | 246 | 248 | 165,000 |
2014/09/19 | 247 | 250 | 247 | 250 | 206,000 |
2014/09/18 | 248 | 249 | 247 | 247 | 150,000 |
2014/09/17 | 251 | 251 | 248 | 248 | 94,000 |
2014/09/16 | 248 | 252 | 248 | 251 | 155,000 |
2014/09/12 | 250 | 251 | 249 | 249 | 135,000 |
2014/09/11 | 251 | 251 | 249 | 249 | 102,000 |
2014/09/10 | 251 | 251 | 249 | 251 | 140,000 |
2014/09/09 | 253 | 253 | 249 | 251 | 218,000 |
2014/09/08 | 251 | 253 | 250 | 252 | 147,000 |
2014/09/05 | 252 | 252 | 249 | 250 | 192,000 |
2014/09/04 | 252 | 252 | 250 | 252 | 177,000 |
2014/09/03 | 252 | 253 | 250 | 252 | 145,000 |
2014/09/02 | 253 | 253 | 251 | 252 | 206,000 |
2014/09/01 | 256 | 256 | 253 | 253 | 240,000 |
2014/08/29 | 253 | 256 | 250 | 254 | 623,000 |
2014/08/28 | 251 | 254 | 249 | 252 | 280,000 |
2014/08/27 | 253 | 253 | 248 | 251 | 373,000 |
2014/08/26 | 255 | 258 | 250 | 252 | 597,000 |
2014/08/25 | 246 | 255 | 245 | 254 | 738,000 |
2014/08/22 | 249 | 251 | 244 | 247 | 744,000 |
2014/08/21 | 244 | 246 | 242 | 246 | 472,000 |
2014/08/20 | 241 | 243 | 239 | 243 | 332,000 |
2014/08/19 | 243 | 243 | 240 | 241 | 217,000 |
2014/08/18 | 244 | 244 | 239 | 241 | 280,000 |
2014/08/15 | 237 | 243 | 236 | 242 | 935,000 |
2014/08/14 | 234 | 236 | 232 | 235 | 601,000 |
2014/08/13 | 230 | 233 | 229 | 232 | 370,000 |
2014/08/12 | 233 | 234 | 230 | 230 | 384,000 |
2014/08/11 | 235 | 236 | 229 | 232 | 347,000 |
2014/08/08 | 235 | 238 | 226 | 233 | 821,000 |
2014/08/07 | 241 | 242 | 233 | 235 | 1,388,000 |
2014/08/06 | 250 | 254 | 247 | 249 | 503,000 |
2014/08/05 | 258 | 258 | 251 | 251 | 630,000 |
2014/08/04 | 257 | 260 | 255 | 256 | 517,000 |
2014/08/01 | 258 | 260 | 256 | 257 | 659,000 |
2014/07/31 | 262 | 275 | 261 | 265 | 1,455,000 |
2014/07/30 | 261 | 263 | 260 | 262 | 227,000 |
2014/07/29 | 263 | 265 | 260 | 263 | 208,000 |
2014/07/28 | 260 | 263 | 258 | 262 | 296,000 |
2014/07/25 | 257 | 260 | 257 | 258 | 289,000 |
2014/07/24 | 262 | 263 | 257 | 259 | 447,000 |
2014/07/23 | 262 | 264 | 259 | 262 | 375,000 |
2014/07/22 | 264 | 266 | 263 | 265 | 212,000 |
2014/07/18 | 262 | 266 | 258 | 264 | 325,000 |
2014/07/17 | 273 | 276 | 270 | 270 | 277,000 |
2014/07/16 | 278 | 278 | 273 | 274 | 319,000 |
2014/07/15 | 279 | 281 | 276 | 279 | 208,000 |
2014/07/14 | 272 | 285 | 271 | 280 | 399,000 |
2014/07/11 | 273 | 275 | 272 | 274 | 95,000 |
2014/07/10 | 276 | 279 | 275 | 276 | 135,000 |
2014/07/09 | 279 | 280 | 277 | 278 | 131,000 |
2014/07/08 | 281 | 284 | 278 | 280 | 187,000 |
2014/07/07 | 284 | 286 | 279 | 279 | 200,000 |
2014/07/04 | 280 | 285 | 280 | 284 | 160,000 |
2014/07/03 | 281 | 282 | 279 | 280 | 144,000 |
2014/07/02 | 285 | 287 | 282 | 283 | 135,000 |
2014/07/01 | 287 | 287 | 283 | 284 | 124,000 |
2014/06/30 | 281 | 284 | 281 | 284 | 70,000 |
2014/06/27 | 281 | 285 | 278 | 282 | 182,000 |
2014/06/26 | 292 | 292 | 280 | 283 | 265,000 |
2014/06/25 | 292 | 292 | 289 | 290 | 184,000 |
2014/06/24 | 285 | 292 | 284 | 292 | 160,000 |
2014/06/23 | 284 | 290 | 280 | 287 | 263,000 |
2014/06/20 | 287 | 290 | 279 | 281 | 502,000 |
2014/06/19 | 289 | 292 | 286 | 287 | 487,000 |
2014/06/18 | 278 | 298 | 278 | 290 | 800,000 |
2014/06/17 | 276 | 279 | 274 | 278 | 170,000 |
2014/06/16 | 278 | 278 | 273 | 276 | 277,000 |
2014/06/13 | 271 | 276 | 271 | 274 | 157,000 |
2014/06/12 | 267 | 274 | 266 | 272 | 125,000 |
2014/06/11 | 270 | 276 | 268 | 272 | 279,000 |
2014/06/10 | 275 | 284 | 272 | 275 | 636,000 |
2014/06/09 | 280 | 280 | 274 | 276 | 166,000 |
2014/06/06 | 276 | 278 | 275 | 277 | 129,000 |
2014/06/05 | 282 | 282 | 275 | 278 | 450,000 |
2014/06/04 | 265 | 278 | 262 | 278 | 315,000 |
2014/06/03 | 263 | 266 | 263 | 264 | 99,000 |
2014/06/02 | 266 | 266 | 261 | 263 | 142,000 |
2014/05/30 | 250 | 266 | 250 | 259 | 392,000 |
2014/05/29 | 252 | 252 | 249 | 249 | 86,000 |
2014/05/28 | 253 | 255 | 250 | 251 | 122,000 |
2014/05/27 | 252 | 256 | 252 | 253 | 49,000 |
2014/05/26 | 253 | 254 | 250 | 253 | 68,000 |
2014/05/23 | 245 | 250 | 245 | 249 | 112,000 |
2014/05/22 | 243 | 249 | 243 | 246 | 116,000 |
2014/05/21 | 251 | 255 | 238 | 243 | 340,000 |
2014/05/20 | 256 | 260 | 255 | 256 | 126,000 |
2014/05/19 | 265 | 266 | 255 | 260 | 209,000 |
2014/05/16 | 264 | 268 | 262 | 266 | 101,000 |
2014/05/15 | 262 | 266 | 262 | 264 | 42,000 |
2014/05/14 | 262 | 265 | 261 | 264 | 66,000 |
2014/05/13 | 263 | 266 | 262 | 263 | 77,000 |
2014/05/12 | 265 | 268 | 265 | 265 | 86,000 |
2014/05/09 | 268 | 271 | 267 | 268 | 113,000 |
2014/05/08 | 268 | 270 | 266 | 268 | 81,000 |
2014/05/07 | 272 | 273 | 267 | 267 | 91,000 |
2014/05/02 | 270 | 272 | 269 | 272 | 78,000 |
2014/05/01 | 263 | 270 | 263 | 270 | 158,000 |
2014/04/30 | 272 | 272 | 261 | 265 | 213,000 |
2014/04/28 | 271 | 271 | 268 | 271 | 71,000 |
2014/04/25 | 270 | 272 | 269 | 271 | 120,000 |
2014/04/24 | 270 | 271 | 269 | 270 | 60,000 |
2014/04/23 | 270 | 272 | 267 | 270 | 56,000 |
2014/04/22 | 270 | 273 | 270 | 270 | 114,000 |
2014/04/21 | 271 | 273 | 270 | 270 | 24,000 |
2014/04/18 | 271 | 273 | 270 | 271 | 99,000 |
2014/04/17 | 275 | 275 | 270 | 272 | 114,000 |
2014/04/16 | 266 | 272 | 266 | 272 | 103,000 |
2014/04/15 | 268 | 269 | 266 | 267 | 97,000 |
2014/04/14 | 265 | 272 | 265 | 266 | 155,000 |
2014/04/11 | 272 | 272 | 263 | 268 | 306,000 |
2014/04/10 | 280 | 284 | 278 | 279 | 98,000 |
2014/04/09 | 283 | 285 | 277 | 278 | 188,000 |
2014/04/08 | 282 | 293 | 282 | 283 | 437,000 |
2014/04/07 | 285 | 286 | 281 | 282 | 179,000 |
2014/04/04 | 278 | 290 | 278 | 286 | 402,000 |
2014/04/03 | 284 | 284 | 276 | 277 | 227,000 |
2014/04/02 | 285 | 286 | 282 | 284 | 212,000 |
2014/04/01 | 274 | 288 | 272 | 287 | 405,000 |
2014/03/31 | 272 | 273 | 270 | 273 | 90,000 |
2014/03/28 | 265 | 272 | 265 | 272 | 157,000 |
2014/03/27 | 269 | 269 | 264 | 268 | 98,000 |
2014/03/26 | 264 | 269 | 262 | 269 | 154,000 |
2014/03/25 | 269 | 269 | 264 | 266 | 100,000 |
2014/03/24 | 262 | 269 | 261 | 268 | 127,000 |
2014/03/20 | 267 | 268 | 263 | 264 | 178,000 |
2014/03/19 | 269 | 271 | 266 | 268 | 129,000 |
2014/03/18 | 267 | 273 | 266 | 270 | 191,000 |
2014/03/17 | 267 | 270 | 266 | 268 | 162,000 |
2014/03/14 | 270 | 270 | 266 | 267 | 198,000 |
2014/03/13 | 273 | 274 | 271 | 272 | 78,000 |
2014/03/12 | 272 | 274 | 271 | 272 | 118,000 |
2014/03/11 | 273 | 279 | 270 | 274 | 212,000 |
2014/03/10 | 276 | 276 | 271 | 274 | 104,000 |
2014/03/07 | 269 | 274 | 269 | 274 | 189,000 |
2014/03/06 | 268 | 272 | 266 | 270 | 252,000 |
2014/03/05 | 263 | 267 | 263 | 265 | 164,000 |
2014/03/04 | 260 | 263 | 260 | 263 | 115,000 |
2014/03/03 | 263 | 264 | 258 | 260 | 222,000 |
2014/02/28 | 268 | 270 | 263 | 268 | 171,000 |
2014/02/27 | 270 | 270 | 265 | 268 | 296,000 |
2014/02/26 | 267 | 273 | 267 | 271 | 156,000 |
2014/02/25 | 271 | 274 | 269 | 271 | 261,000 |
2014/02/24 | 267 | 268 | 263 | 267 | 171,000 |
2014/02/21 | 263 | 265 | 260 | 264 | 230,000 |
2014/02/20 | 264 | 265 | 258 | 260 | 217,000 |
2014/02/19 | 264 | 267 | 262 | 264 | 254,000 |
2014/02/18 | 259 | 264 | 258 | 262 | 376,000 |
2014/02/17 | 266 | 268 | 256 | 259 | 649,000 |
2014/02/14 | 275 | 276 | 265 | 270 | 455,000 |
2014/02/13 | 274 | 275 | 270 | 273 | 335,000 |
2014/02/12 | 274 | 277 | 273 | 275 | 227,000 |
2014/02/10 | 271 | 274 | 269 | 272 | 237,000 |
2014/02/07 | 268 | 272 | 266 | 268 | 425,000 |
2014/02/06 | 257 | 267 | 256 | 264 | 311,000 |
2014/02/05 | 261 | 262 | 250 | 255 | 617,000 |
2014/02/04 | 266 | 266 | 252 | 253 | 942,000 |
2014/02/03 | 288 | 289 | 277 | 279 | 545,000 |
2014/01/31 | 300 | 301 | 284 | 289 | 532,000 |
2014/01/30 | 307 | 313 | 294 | 295 | 840,000 |
2014/01/29 | 306 | 315 | 306 | 312 | 763,000 |
2014/01/28 | 321 | 326 | 305 | 306 | 1,674,000 |
2014/01/27 | 308 | 342 | 308 | 319 | 9,507,000 |
2014/01/24 | 290 | 319 | 286 | 311 | 3,529,000 |
2014/01/23 | 304 | 304 | 292 | 292 | 480,000 |
2014/01/22 | 299 | 307 | 299 | 303 | 555,000 |
2014/01/21 | 298 | 299 | 297 | 298 | 263,000 |
2014/01/20 | 292 | 296 | 292 | 294 | 238,000 |
2014/01/17 | 292 | 295 | 289 | 291 | 327,000 |
2014/01/16 | 290 | 297 | 288 | 290 | 557,000 |
2014/01/15 | 289 | 291 | 288 | 290 | 185,000 |
2014/01/14 | 286 | 290 | 286 | 287 | 197,000 |
2014/01/10 | 288 | 291 | 288 | 290 | 197,000 |
2014/01/09 | 293 | 293 | 288 | 291 | 164,000 |
2014/01/08 | 283 | 293 | 281 | 293 | 323,000 |
2014/01/07 | 285 | 285 | 282 | 283 | 160,000 |
2014/01/06 | 281 | 284 | 281 | 282 | 250,000 |