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
2023/12/29 2,300 2,328 2,279 2,313 27,600
2023/12/28 2,280 2,319 2,260 2,309 106,500
2023/12/27 2,382 2,400 2,362 2,378 161,300
2023/12/26 2,466 2,466 2,369 2,381 68,700
2023/12/25 2,499 2,500 2,445 2,469 43,300
2023/12/22 2,504 2,531 2,482 2,490 32,700
2023/12/21 2,519 2,524 2,501 2,503 18,400
2023/12/20 2,513 2,545 2,513 2,522 23,900
2023/12/19 2,486 2,518 2,478 2,506 18,000
2023/12/18 2,510 2,522 2,457 2,474 26,400
2023/12/15 2,532 2,534 2,492 2,520 26,900
2023/12/14 2,571 2,589 2,511 2,532 31,200
2023/12/13 2,572 2,581 2,556 2,564 20,200
2023/12/12 2,568 2,575 2,553 2,562 28,300
2023/12/11 2,501 2,560 2,500 2,554 53,200
2023/12/08 2,475 2,487 2,439 2,451 55,700
2023/12/07 2,476 2,507 2,475 2,480 65,200
2023/12/06 2,451 2,488 2,447 2,488 28,500
2023/12/05 2,487 2,487 2,451 2,451 27,600
2023/12/04 2,490 2,508 2,481 2,485 27,200
2023/12/01 2,490 2,497 2,471 2,490 28,300
2023/11/30 2,470 2,488 2,467 2,483 30,100
2023/11/29 2,452 2,468 2,447 2,456 33,400
2023/11/28 2,425 2,445 2,413 2,425 28,200
2023/11/27 2,463 2,463 2,418 2,424 25,000
2023/11/24 2,413 2,456 2,404 2,442 55,400
2023/11/22 2,428 2,450 2,370 2,386 87,700
2023/11/21 2,390 2,428 2,388 2,425 66,500
2023/11/20 2,372 2,404 2,353 2,382 52,200
2023/11/17 2,300 2,357 2,299 2,357 71,800
2023/11/16 2,265 2,300 2,260 2,290 42,300
2023/11/15 2,268 2,269 2,219 2,258 68,900
2023/11/14 2,160 2,243 2,160 2,224 87,100
2023/11/13 2,088 2,172 2,072 2,157 162,800
2023/11/10 1,989 1,989 1,943 1,974 33,500
2023/11/09 1,958 1,991 1,945 1,988 33,700
2023/11/08 1,984 2,001 1,956 1,964 29,800
2023/11/07 2,018 2,018 1,955 1,975 48,600
2023/11/06 2,025 2,042 2,004 2,004 44,000
2023/11/02 2,007 2,038 2,000 2,024 32,800
2023/11/01 2,001 2,010 1,992 2,007 34,300
2023/10/31 1,980 2,003 1,972 2,000 22,800
2023/10/30 2,002 2,004 1,977 1,980 77,200
2023/10/27 1,993 2,010 1,992 2,006 28,000
2023/10/26 1,989 2,002 1,978 1,981 31,800
2023/10/25 1,988 2,015 1,984 2,006 40,800
2023/10/24 1,964 1,979 1,930 1,978 39,200
2023/10/23 1,972 1,975 1,949 1,964 23,600
2023/10/20 1,956 1,977 1,951 1,975 17,600
2023/10/19 1,965 1,991 1,963 1,975 22,300
2023/10/18 1,959 1,997 1,959 1,997 27,200
2023/10/17 1,951 1,988 1,951 1,962 23,500
2023/10/16 1,940 1,948 1,926 1,941 28,300
2023/10/13 1,975 1,976 1,934 1,941 56,100
2023/10/12 1,981 1,997 1,971 1,996 30,300
2023/10/11 2,005 2,022 1,993 2,001 31,300
2023/10/10 1,988 2,005 1,971 2,005 42,000
2023/10/06 1,963 1,964 1,936 1,952 27,000
2023/10/05 1,923 1,964 1,921 1,958 34,700
2023/10/04 1,953 1,953 1,891 1,899 55,900
2023/10/03 2,017 2,017 1,971 1,971 51,100
2023/10/02 2,019 2,044 2,015 2,017 36,400
2023/09/29 2,024 2,028 1,991 2,003 31,900
2023/09/28 2,023 2,036 2,004 2,016 49,900
2023/09/27 2,021 2,038 2,003 2,038 25,900
2023/09/26 2,046 2,049 2,027 2,029 26,600
2023/09/25 2,035 2,067 2,026 2,046 35,800
2023/09/22 2,008 2,040 1,988 2,027 34,900
2023/09/21 2,029 2,037 2,011 2,025 23,900
2023/09/20 2,080 2,084 2,018 2,022 55,500
2023/09/19 2,022 2,084 2,022 2,077 68,700
2023/09/15 2,030 2,050 2,014 2,033 32,200
2023/09/14 2,011 2,031 2,004 2,030 29,400
2023/09/13 2,008 2,025 1,996 2,011 27,300
2023/09/12 2,003 2,022 2,003 2,007 38,900
2023/09/11 2,020 2,028 1,991 2,003 34,100
2023/09/08 2,018 2,035 2,000 2,020 31,300
2023/09/07 2,033 2,044 2,020 2,021 56,400
2023/09/06 2,040 2,048 2,032 2,042 24,700
2023/09/05 2,029 2,050 2,021 2,050 32,600
2023/09/04 2,012 2,035 2,012 2,029 28,800
2023/09/01 2,002 2,010 1,991 2,003 44,100
2023/08/31 1,999 2,012 1,996 2,003 45,500
2023/08/30 2,021 2,030 1,990 1,999 79,800
2023/08/29 1,991 2,012 1,986 2,000 118,700
2023/08/28 1,999 2,003 1,978 1,983 31,900
2023/08/25 1,999 2,002 1,978 1,983 46,700
2023/08/24 2,006 2,015 1,988 2,003 39,800
2023/08/23 1,995 2,011 1,987 2,006 44,400
2023/08/22 2,006 2,015 1,992 2,002 21,600
2023/08/21 1,970 2,020 1,970 2,006 35,200
2023/08/18 1,977 1,990 1,942 1,968 56,800
2023/08/17 2,047 2,052 1,980 2,000 86,900
2023/08/16 2,014 2,032 1,997 2,021 46,100
2023/08/15 2,009 2,043 1,975 2,024 71,100
2023/08/14 2,063 2,080 2,012 2,019 91,800
2023/08/10 2,076 2,103 2,053 2,061 130,500
2023/08/09 2,143 2,200 2,093 2,093 474,800
2023/08/08 2,632 2,651 2,572 2,593 88,500
2023/08/07 2,560 2,582 2,533 2,582 26,000
2023/08/04 2,571 2,610 2,564 2,571 16,900
2023/08/03 2,584 2,630 2,560 2,583 27,500
2023/08/02 2,662 2,666 2,603 2,618 21,000
2023/08/01 2,687 2,730 2,658 2,664 21,800
2023/07/31 2,690 2,727 2,690 2,725 30,900
2023/07/28 2,697 2,708 2,631 2,649 55,800
2023/07/27 2,687 2,735 2,677 2,725 20,600
2023/07/26 2,713 2,713 2,679 2,684 19,200
2023/07/25 2,743 2,743 2,690 2,699 10,400
2023/07/24 2,752 2,753 2,718 2,731 11,000
2023/07/21 2,718 2,718 2,681 2,712 10,800
2023/07/20 2,714 2,770 2,700 2,718 50,900
2023/07/19 2,608 2,723 2,595 2,714 85,100
2023/07/18 2,589 2,649 2,572 2,607 21,400
2023/07/14 2,634 2,653 2,580 2,589 49,100
2023/07/13 2,588 2,630 2,575 2,620 65,400
2023/07/12 2,525 2,612 2,525 2,549 41,100
2023/07/11 2,522 2,529 2,464 2,525 27,200
2023/07/10 2,480 2,580 2,478 2,542 55,100
2023/07/07 2,428 2,530 2,428 2,499 57,100
2023/07/06 2,449 2,456 2,402 2,428 15,600
2023/07/05 2,424 2,449 2,397 2,449 20,000
2023/07/04 2,473 2,473 2,441 2,456 15,300
2023/07/03 2,444 2,479 2,444 2,473 23,500
2023/06/30 2,411 2,437 2,391 2,416 13,500
2023/06/29 2,390 2,421 2,390 2,408 13,200
2023/06/28 2,370 2,401 2,370 2,390 22,300
2023/06/27 2,336 2,351 2,322 2,342 11,800
2023/06/26 2,382 2,388 2,344 2,344 18,300
2023/06/23 2,417 2,433 2,365 2,384 18,700
2023/06/22 2,425 2,429 2,394 2,417 25,200
2023/06/21 2,386 2,445 2,372 2,425 25,800
2023/06/20 2,388 2,405 2,376 2,400 15,000
2023/06/19 2,390 2,452 2,390 2,421 27,200
2023/06/16 2,393 2,407 2,355 2,384 42,500
2023/06/15 2,371 2,389 2,358 2,364 17,000
2023/06/14 2,341 2,396 2,341 2,389 20,400
2023/06/13 2,372 2,372 2,336 2,351 22,000
2023/06/12 2,368 2,378 2,348 2,356 19,500
2023/06/09 2,328 2,350 2,316 2,337 29,100
2023/06/08 2,306 2,337 2,275 2,296 23,000
2023/06/07 2,351 2,367 2,309 2,321 29,700
2023/06/06 2,345 2,368 2,338 2,350 18,900
2023/06/05 2,280 2,354 2,280 2,336 45,200
2023/06/02 2,240 2,289 2,240 2,280 37,000
2023/06/01 2,190 2,233 2,183 2,227 16,200
2023/05/31 2,242 2,242 2,195 2,195 25,300
2023/05/30 2,264 2,282 2,239 2,242 27,300
2023/05/29 2,292 2,296 2,273 2,279 11,700
2023/05/26 2,268 2,273 2,236 2,254 44,800
2023/05/25 2,270 2,301 2,245 2,280 30,200
2023/05/24 2,337 2,360 2,280 2,287 26,000
2023/05/23 2,409 2,423 2,325 2,338 45,800
2023/05/22 2,411 2,421 2,365 2,408 22,800
2023/05/19 2,378 2,465 2,377 2,431 28,400
2023/05/18 2,378 2,399 2,357 2,377 29,700
2023/05/17 2,373 2,386 2,347 2,373 12,600
2023/05/16 2,411 2,411 2,365 2,374 27,500
2023/05/15 2,369 2,441 2,365 2,437 42,800
2023/05/12 2,334 2,400 2,283 2,369 97,700
2023/05/11 2,265 2,298 2,253 2,268 34,800
2023/05/10 2,271 2,271 2,225 2,240 35,700
2023/05/09 2,282 2,304 2,266 2,284 20,800
2023/05/08 2,246 2,288 2,245 2,282 27,300
2023/05/02 2,253 2,260 2,210 2,235 11,500
2023/05/01 2,288 2,288 2,252 2,253 25,600
2023/04/28 2,250 2,287 2,250 2,270 31,600
2023/04/27 2,196 2,246 2,196 2,245 74,700
2023/04/26 2,220 2,231 2,193 2,197 25,700
2023/04/25 2,237 2,261 2,224 2,233 16,500
2023/04/24 2,222 2,250 2,207 2,237 26,700
2023/04/21 2,188 2,222 2,188 2,203 13,600
2023/04/20 2,199 2,216 2,181 2,210 24,200
2023/04/19 2,208 2,212 2,182 2,210 24,600
2023/04/18 2,217 2,233 2,202 2,225 15,200
2023/04/17 2,214 2,214 2,197 2,212 16,900
2023/04/14 2,213 2,229 2,195 2,212 24,300
2023/04/13 2,173 2,226 2,173 2,213 31,200
2023/04/12 2,184 2,184 2,151 2,179 29,200
2023/04/11 2,169 2,185 2,147 2,183 22,500
2023/04/10 2,162 2,166 2,131 2,142 75,400
2023/04/07 2,120 2,163 2,120 2,148 26,300
2023/04/06 2,139 2,149 2,101 2,112 35,600
2023/04/05 2,198 2,208 2,136 2,147 39,100
2023/04/04 2,259 2,259 2,199 2,220 41,100
2023/04/03 2,295 2,295 2,259 2,259 29,000
2023/03/31 2,242 2,298 2,236 2,280 50,600
2023/03/30 2,261 2,281 2,242 2,255 47,100
2023/03/29 2,247 2,264 2,223 2,261 24,300
2023/03/28 2,250 2,250 2,212 2,226 27,100
2023/03/27 2,212 2,231 2,194 2,231 29,300
2023/03/24 2,197 2,204 2,172 2,188 24,800
2023/03/23 2,188 2,219 2,188 2,194 29,800
2023/03/22 2,223 2,244 2,203 2,218 21,900
2023/03/20 2,204 2,221 2,171 2,171 29,900
2023/03/17 2,212 2,222 2,184 2,204 29,700
2023/03/16 2,118 2,169 2,096 2,167 33,500
2023/03/15 2,175 2,208 2,172 2,178 33,100
2023/03/14 2,171 2,171 2,126 2,136 36,500
2023/03/13 2,206 2,211 2,169 2,206 29,900
2023/03/10 2,268 2,279 2,230 2,241 45,300
2023/03/09 2,253 2,323 2,245 2,305 49,600
2023/03/08 2,210 2,244 2,200 2,239 16,600
2023/03/07 2,238 2,259 2,224 2,240 20,600
2023/03/06 2,243 2,258 2,207 2,221 24,300
2023/03/03 2,204 2,239 2,175 2,225 44,900
2023/03/02 2,175 2,200 2,175 2,191 16,100
2023/03/01 2,142 2,187 2,139 2,185 26,700
2023/02/28 2,170 2,180 2,148 2,156 18,100
2023/02/27 2,157 2,183 2,149 2,170 26,400
2023/02/24 2,158 2,158 2,126 2,144 25,200
2023/02/22 2,139 2,151 2,120 2,127 38,200
2023/02/21 2,151 2,192 2,140 2,175 32,100
2023/02/20 2,142 2,170 2,120 2,162 30,300
2023/02/17 2,149 2,167 2,119 2,135 56,200
2023/02/16 2,160 2,179 2,120 2,149 66,700
2023/02/15 2,299 2,309 2,150 2,166 274,800
2023/02/14 2,474 2,494 2,414 2,474 45,600
2023/02/13 2,540 2,557 2,467 2,474 56,300
2023/02/10 2,559 2,627 2,559 2,569 24,000
2023/02/09 2,591 2,600 2,560 2,583 13,000
2023/02/08 2,559 2,615 2,559 2,604 30,900
2023/02/07 2,551 2,600 2,530 2,568 19,800
2023/02/06 2,585 2,610 2,553 2,553 25,100
2023/02/03 2,503 2,561 2,483 2,561 18,400
2023/02/02 2,608 2,608 2,514 2,520 28,200
2023/02/01 2,590 2,640 2,588 2,608 26,700
2023/01/31 2,580 2,597 2,555 2,594 17,000
2023/01/30 2,538 2,628 2,536 2,582 77,000
2023/01/27 2,479 2,556 2,464 2,548 24,900
2023/01/26 2,516 2,516 2,470 2,499 28,200
2023/01/25 2,477 2,533 2,461 2,516 32,600
2023/01/24 2,470 2,495 2,460 2,484 23,900
2023/01/23 2,474 2,490 2,447 2,478 20,800
2023/01/20 2,412 2,486 2,412 2,470 20,900
2023/01/19 2,467 2,494 2,450 2,456 26,100
2023/01/18 2,522 2,532 2,468 2,485 46,700
2023/01/17 2,509 2,570 2,508 2,560 29,300
2023/01/16 2,575 2,575 2,505 2,517 66,100
2023/01/13 2,557 2,607 2,553 2,573 44,100
2023/01/12 2,608 2,608 2,537 2,554 53,300
2023/01/11 2,560 2,598 2,550 2,581 29,900
2023/01/10 2,483 2,564 2,475 2,560 43,100
2023/01/06 2,385 2,489 2,385 2,440 34,100
2023/01/05 2,370 2,397 2,348 2,395 23,600
2023/01/04 2,400 2,400 2,344 2,370 20,800

このページの先頭へ