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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,285 | 2,285 | 2,248 | 2,259 | 41,800 |
| 2025/06/12 | 2,300 | 2,315 | 2,299 | 2,303 | 10,700 |
| 2025/06/11 | 2,306 | 2,306 | 2,290 | 2,299 | 13,200 |
| 2025/06/10 | 2,312 | 2,321 | 2,300 | 2,300 | 11,500 |
| 2025/06/09 | 2,286 | 2,310 | 2,285 | 2,310 | 20,100 |
| 2025/06/06 | 2,293 | 2,296 | 2,280 | 2,280 | 11,500 |
| 2025/06/05 | 2,302 | 2,313 | 2,281 | 2,293 | 12,800 |
| 2025/06/04 | 2,280 | 2,300 | 2,274 | 2,299 | 13,400 |
| 2025/06/03 | 2,307 | 2,307 | 2,275 | 2,280 | 21,100 |
| 2025/06/02 | 2,322 | 2,330 | 2,293 | 2,305 | 24,600 |
| 2025/05/30 | 2,330 | 2,339 | 2,308 | 2,322 | 14,500 |
| 2025/05/29 | 2,378 | 2,378 | 2,326 | 2,331 | 18,900 |
| 2025/05/28 | 2,370 | 2,381 | 2,361 | 2,361 | 10,400 |
| 2025/05/27 | 2,357 | 2,376 | 2,357 | 2,368 | 8,000 |
| 2025/05/26 | 2,364 | 2,375 | 2,356 | 2,357 | 6,600 |
| 2025/05/23 | 2,356 | 2,370 | 2,356 | 2,364 | 7,800 |
| 2025/05/22 | 2,345 | 2,354 | 2,331 | 2,346 | 8,800 |
| 2025/05/21 | 2,368 | 2,371 | 2,333 | 2,341 | 13,300 |
| 2025/05/20 | 2,407 | 2,412 | 2,350 | 2,354 | 26,300 |
| 2025/05/19 | 2,415 | 2,424 | 2,405 | 2,405 | 8,800 |
| 2025/05/16 | 2,428 | 2,437 | 2,405 | 2,423 | 9,200 |
| 2025/05/15 | 2,418 | 2,450 | 2,415 | 2,428 | 10,600 |
| 2025/05/14 | 2,421 | 2,444 | 2,400 | 2,427 | 15,700 |
| 2025/05/13 | 2,467 | 2,467 | 2,433 | 2,433 | 12,300 |
| 2025/05/12 | 2,436 | 2,452 | 2,423 | 2,440 | 16,700 |
| 2025/05/09 | 2,429 | 2,450 | 2,429 | 2,433 | 7,200 |
| 2025/05/08 | 2,441 | 2,442 | 2,408 | 2,429 | 8,000 |
| 2025/05/07 | 2,400 | 2,446 | 2,400 | 2,423 | 14,400 |
| 2025/05/02 | 2,415 | 2,423 | 2,381 | 2,385 | 9,600 |
| 2025/05/01 | 2,433 | 2,433 | 2,405 | 2,405 | 10,500 |
| 2025/04/30 | 2,439 | 2,440 | 2,415 | 2,437 | 8,600 |
| 2025/04/28 | 2,452 | 2,466 | 2,429 | 2,429 | 14,800 |
| 2025/04/25 | 2,458 | 2,458 | 2,431 | 2,439 | 3,300 |
| 2025/04/24 | 2,466 | 2,466 | 2,429 | 2,429 | 7,100 |
| 2025/04/23 | 2,470 | 2,475 | 2,441 | 2,456 | 13,500 |
| 2025/04/22 | 2,420 | 2,455 | 2,420 | 2,448 | 13,800 |
| 2025/04/21 | 2,416 | 2,440 | 2,415 | 2,440 | 18,200 |
| 2025/04/18 | 2,387 | 2,417 | 2,386 | 2,400 | 12,700 |
| 2025/04/17 | 2,351 | 2,369 | 2,351 | 2,363 | 5,000 |
| 2025/04/16 | 2,363 | 2,369 | 2,347 | 2,351 | 19,200 |
| 2025/04/15 | 2,417 | 2,417 | 2,385 | 2,385 | 12,300 |
| 2025/04/14 | 2,400 | 2,425 | 2,381 | 2,399 | 17,800 |
| 2025/04/11 | 2,350 | 2,395 | 2,310 | 2,383 | 13,500 |
| 2025/04/10 | 2,389 | 2,400 | 2,337 | 2,365 | 17,900 |
| 2025/04/09 | 2,280 | 2,298 | 2,237 | 2,251 | 18,900 |
| 2025/04/08 | 2,327 | 2,364 | 2,305 | 2,330 | 24,500 |
| 2025/04/07 | 2,230 | 2,266 | 2,170 | 2,227 | 46,700 |
| 2025/04/04 | 2,306 | 2,320 | 2,220 | 2,267 | 43,900 |
| 2025/04/03 | 2,333 | 2,352 | 2,331 | 2,340 | 12,600 |
| 2025/04/02 | 2,394 | 2,394 | 2,355 | 2,355 | 9,200 |
| 2025/04/01 | 2,380 | 2,390 | 2,363 | 2,378 | 8,500 |
| 2025/03/31 | 2,410 | 2,410 | 2,353 | 2,353 | 15,200 |
| 2025/03/28 | 2,410 | 2,425 | 2,400 | 2,414 | 10,300 |
| 2025/03/27 | 2,402 | 2,431 | 2,397 | 2,431 | 15,400 |
| 2025/03/26 | 2,434 | 2,434 | 2,401 | 2,415 | 18,000 |
| 2025/03/25 | 2,402 | 2,440 | 2,400 | 2,440 | 11,500 |
| 2025/03/24 | 2,381 | 2,408 | 2,381 | 2,397 | 16,900 |
| 2025/03/21 | 2,391 | 2,391 | 2,371 | 2,381 | 5,100 |
| 2025/03/19 | 2,381 | 2,402 | 2,373 | 2,384 | 8,900 |
| 2025/03/18 | 2,365 | 2,397 | 2,365 | 2,382 | 17,600 |
| 2025/03/17 | 2,369 | 2,377 | 2,347 | 2,355 | 13,000 |
| 2025/03/14 | 2,345 | 2,363 | 2,327 | 2,363 | 18,900 |
| 2025/03/13 | 2,323 | 2,345 | 2,323 | 2,345 | 12,700 |
| 2025/03/12 | 2,297 | 2,322 | 2,290 | 2,322 | 17,000 |
| 2025/03/11 | 2,280 | 2,285 | 2,253 | 2,285 | 7,800 |
| 2025/03/10 | 2,307 | 2,307 | 2,286 | 2,299 | 5,900 |
| 2025/03/07 | 2,299 | 2,299 | 2,266 | 2,285 | 9,900 |
| 2025/03/06 | 2,302 | 2,313 | 2,286 | 2,303 | 10,000 |
| 2025/03/05 | 2,260 | 2,305 | 2,260 | 2,286 | 19,300 |
| 2025/03/04 | 2,278 | 2,278 | 2,237 | 2,270 | 7,300 |
| 2025/03/03 | 2,259 | 2,275 | 2,250 | 2,275 | 13,000 |
| 2025/02/28 | 2,258 | 2,258 | 2,181 | 2,238 | 18,400 |
| 2025/02/27 | 2,234 | 2,260 | 2,234 | 2,260 | 7,200 |
| 2025/02/26 | 2,240 | 2,243 | 2,212 | 2,238 | 12,000 |
| 2025/02/25 | 2,236 | 2,260 | 2,236 | 2,240 | 10,400 |
| 2025/02/21 | 2,254 | 2,257 | 2,222 | 2,231 | 14,200 |
| 2025/02/20 | 2,267 | 2,269 | 2,250 | 2,267 | 11,400 |
| 2025/02/19 | 2,276 | 2,295 | 2,257 | 2,267 | 9,400 |
| 2025/02/18 | 2,300 | 2,300 | 2,270 | 2,276 | 8,700 |
| 2025/02/17 | 2,276 | 2,320 | 2,263 | 2,288 | 20,500 |
| 2025/02/14 | 2,288 | 2,289 | 2,251 | 2,251 | 13,000 |
| 2025/02/13 | 2,259 | 2,290 | 2,245 | 2,282 | 17,600 |
| 2025/02/12 | 2,249 | 2,255 | 2,231 | 2,243 | 12,400 |
| 2025/02/10 | 2,235 | 2,242 | 2,226 | 2,235 | 7,600 |
| 2025/02/07 | 2,249 | 2,249 | 2,226 | 2,238 | 11,700 |
| 2025/02/06 | 2,228 | 2,248 | 2,228 | 2,246 | 14,300 |
| 2025/02/05 | 2,208 | 2,229 | 2,208 | 2,222 | 18,500 |
| 2025/02/04 | 2,203 | 2,205 | 2,186 | 2,187 | 12,000 |
| 2025/02/03 | 2,241 | 2,245 | 2,166 | 2,170 | 30,500 |
| 2025/01/31 | 2,250 | 2,259 | 2,240 | 2,245 | 13,300 |
| 2025/01/30 | 2,235 | 2,252 | 2,226 | 2,249 | 17,500 |
| 2025/01/29 | 2,239 | 2,239 | 2,214 | 2,222 | 12,000 |
| 2025/01/28 | 2,222 | 2,240 | 2,222 | 2,238 | 8,300 |
| 2025/01/27 | 2,226 | 2,240 | 2,221 | 2,221 | 16,700 |
| 2025/01/24 | 2,217 | 2,222 | 2,210 | 2,216 | 9,700 |
| 2025/01/23 | 2,223 | 2,237 | 2,201 | 2,203 | 15,500 |
| 2025/01/22 | 2,222 | 2,239 | 2,208 | 2,227 | 15,000 |
| 2025/01/21 | 2,234 | 2,237 | 2,201 | 2,207 | 16,400 |
| 2025/01/20 | 2,210 | 2,233 | 2,210 | 2,224 | 16,000 |
| 2025/01/17 | 2,184 | 2,210 | 2,160 | 2,198 | 20,000 |
| 2025/01/16 | 2,191 | 2,206 | 2,170 | 2,184 | 19,300 |
| 2025/01/15 | 2,181 | 2,210 | 2,181 | 2,203 | 19,300 |
| 2025/01/14 | 2,205 | 2,205 | 2,170 | 2,181 | 45,500 |
| 2025/01/10 | 2,195 | 2,215 | 2,165 | 2,201 | 33,100 |
| 2025/01/09 | 2,146 | 2,195 | 2,142 | 2,195 | 67,200 |
| 2025/01/08 | 2,262 | 2,262 | 2,126 | 2,135 | 114,300 |
| 2025/01/07 | 2,253 | 2,300 | 2,250 | 2,264 | 70,700 |
| 2025/01/06 | 2,321 | 2,324 | 2,250 | 2,250 | 81,500 |
| 2024/12/30 | 2,355 | 2,368 | 2,315 | 2,316 | 72,200 |
| 2024/12/27 | 2,400 | 2,408 | 2,370 | 2,373 | 136,300 |
| 2024/12/26 | 2,480 | 2,487 | 2,449 | 2,487 | 164,100 |
| 2024/12/25 | 2,474 | 2,477 | 2,448 | 2,477 | 55,000 |
| 2024/12/24 | 2,485 | 2,488 | 2,460 | 2,475 | 56,400 |
| 2024/12/23 | 2,418 | 2,475 | 2,418 | 2,467 | 55,000 |
| 2024/12/20 | 2,439 | 2,450 | 2,418 | 2,422 | 58,300 |
| 2024/12/19 | 2,432 | 2,452 | 2,420 | 2,442 | 48,000 |
| 2024/12/18 | 2,480 | 2,481 | 2,446 | 2,446 | 55,800 |
| 2024/12/17 | 2,488 | 2,499 | 2,482 | 2,485 | 36,600 |
| 2024/12/16 | 2,496 | 2,511 | 2,488 | 2,493 | 46,600 |
| 2024/12/13 | 2,480 | 2,512 | 2,480 | 2,505 | 172,400 |
| 2024/12/12 | 2,523 | 2,534 | 2,511 | 2,511 | 79,300 |
| 2024/12/11 | 2,520 | 2,530 | 2,510 | 2,523 | 68,800 |
| 2024/12/10 | 2,550 | 2,550 | 2,530 | 2,530 | 22,800 |
| 2024/12/09 | 2,538 | 2,548 | 2,526 | 2,537 | 46,700 |
| 2024/12/06 | 2,553 | 2,560 | 2,531 | 2,545 | 52,800 |
| 2024/12/05 | 2,568 | 2,578 | 2,561 | 2,562 | 17,200 |
| 2024/12/04 | 2,585 | 2,597 | 2,565 | 2,568 | 22,700 |
| 2024/12/03 | 2,575 | 2,599 | 2,569 | 2,596 | 35,900 |
| 2024/12/02 | 2,559 | 2,573 | 2,554 | 2,560 | 13,600 |
| 2024/11/29 | 2,569 | 2,570 | 2,546 | 2,551 | 11,900 |
| 2024/11/28 | 2,511 | 2,551 | 2,511 | 2,540 | 45,200 |
| 2024/11/27 | 2,574 | 2,574 | 2,526 | 2,542 | 37,000 |
| 2024/11/26 | 2,570 | 2,586 | 2,565 | 2,574 | 26,600 |
| 2024/11/25 | 2,572 | 2,583 | 2,558 | 2,570 | 6,100 |
| 2024/11/22 | 2,572 | 2,580 | 2,554 | 2,555 | 33,400 |
| 2024/11/21 | 2,581 | 2,583 | 2,569 | 2,571 | 6,200 |
| 2024/11/20 | 2,566 | 2,578 | 2,565 | 2,567 | 5,300 |
| 2024/11/19 | 2,551 | 2,570 | 2,539 | 2,566 | 31,800 |
| 2024/11/18 | 2,561 | 2,561 | 2,545 | 2,555 | 4,700 |
| 2024/11/15 | 2,554 | 2,562 | 2,537 | 2,544 | 12,300 |
| 2024/11/14 | 2,510 | 2,570 | 2,510 | 2,532 | 14,700 |
| 2024/11/13 | 2,470 | 2,500 | 2,468 | 2,500 | 24,300 |
| 2024/11/12 | 2,530 | 2,550 | 2,461 | 2,487 | 52,700 |
| 2024/11/11 | 2,523 | 2,541 | 2,523 | 2,530 | 13,000 |
| 2024/11/08 | 2,561 | 2,568 | 2,522 | 2,530 | 13,400 |
| 2024/11/07 | 2,575 | 2,575 | 2,532 | 2,550 | 8,900 |
| 2024/11/06 | 2,524 | 2,557 | 2,524 | 2,530 | 8,100 |
| 2024/11/05 | 2,568 | 2,568 | 2,520 | 2,523 | 4,800 |
| 2024/11/01 | 2,528 | 2,537 | 2,518 | 2,518 | 7,900 |
| 2024/10/31 | 2,524 | 2,535 | 2,512 | 2,525 | 7,700 |
| 2024/10/30 | 2,536 | 2,550 | 2,513 | 2,513 | 22,800 |
| 2024/10/29 | 2,539 | 2,574 | 2,535 | 2,535 | 8,300 |
| 2024/10/28 | 2,506 | 2,539 | 2,506 | 2,539 | 6,400 |
| 2024/10/25 | 2,522 | 2,522 | 2,500 | 2,505 | 11,400 |
| 2024/10/24 | 2,516 | 2,538 | 2,507 | 2,522 | 9,100 |
| 2024/10/23 | 2,526 | 2,545 | 2,521 | 2,521 | 15,200 |
| 2024/10/22 | 2,550 | 2,553 | 2,538 | 2,545 | 7,900 |
| 2024/10/21 | 2,567 | 2,570 | 2,540 | 2,544 | 10,700 |
| 2024/10/18 | 2,585 | 2,585 | 2,542 | 2,548 | 13,500 |
| 2024/10/17 | 2,588 | 2,590 | 2,566 | 2,571 | 6,300 |
| 2024/10/16 | 2,590 | 2,590 | 2,550 | 2,573 | 19,900 |
| 2024/10/15 | 2,598 | 2,612 | 2,595 | 2,598 | 9,200 |
| 2024/10/11 | 2,590 | 2,598 | 2,582 | 2,598 | 8,000 |
| 2024/10/10 | 2,628 | 2,628 | 2,590 | 2,591 | 11,800 |
| 2024/10/09 | 2,648 | 2,648 | 2,617 | 2,629 | 6,000 |
| 2024/10/08 | 2,645 | 2,660 | 2,627 | 2,631 | 9,500 |
| 2024/10/07 | 2,697 | 2,697 | 2,655 | 2,655 | 17,700 |
| 2024/10/04 | 2,621 | 2,669 | 2,621 | 2,661 | 19,400 |
| 2024/10/03 | 2,620 | 2,636 | 2,615 | 2,626 | 8,900 |
| 2024/10/02 | 2,590 | 2,619 | 2,575 | 2,609 | 15,600 |
| 2024/10/01 | 2,626 | 2,637 | 2,601 | 2,613 | 8,500 |
| 2024/09/30 | 2,552 | 2,607 | 2,552 | 2,595 | 13,100 |
| 2024/09/27 | 2,609 | 2,617 | 2,584 | 2,602 | 16,300 |
| 2024/09/26 | 2,589 | 2,610 | 2,569 | 2,607 | 18,000 |
| 2024/09/25 | 2,567 | 2,574 | 2,544 | 2,569 | 11,200 |
| 2024/09/24 | 2,544 | 2,555 | 2,532 | 2,550 | 12,900 |
| 2024/09/20 | 2,548 | 2,552 | 2,531 | 2,543 | 7,700 |
| 2024/09/19 | 2,570 | 2,570 | 2,520 | 2,534 | 14,500 |
| 2024/09/18 | 2,574 | 2,574 | 2,527 | 2,539 | 10,800 |
| 2024/09/17 | 2,540 | 2,540 | 2,492 | 2,534 | 9,600 |
| 2024/09/13 | 2,520 | 2,530 | 2,485 | 2,490 | 20,500 |
| 2024/09/12 | 2,565 | 2,565 | 2,521 | 2,547 | 11,500 |
| 2024/09/11 | 2,581 | 2,581 | 2,490 | 2,498 | 25,100 |
| 2024/09/10 | 2,605 | 2,610 | 2,591 | 2,596 | 3,300 |
| 2024/09/09 | 2,581 | 2,615 | 2,580 | 2,605 | 7,100 |
| 2024/09/06 | 2,611 | 2,611 | 2,581 | 2,608 | 6,700 |
| 2024/09/05 | 2,590 | 2,644 | 2,558 | 2,589 | 16,200 |
| 2024/09/04 | 2,685 | 2,720 | 2,605 | 2,605 | 22,500 |
| 2024/09/03 | 2,702 | 2,718 | 2,700 | 2,712 | 4,000 |
| 2024/09/02 | 2,702 | 2,710 | 2,661 | 2,682 | 11,900 |
| 2024/08/30 | 2,700 | 2,724 | 2,687 | 2,702 | 8,700 |
| 2024/08/29 | 2,693 | 2,693 | 2,661 | 2,670 | 9,600 |
| 2024/08/28 | 2,704 | 2,707 | 2,691 | 2,694 | 3,900 |
| 2024/08/27 | 2,700 | 2,708 | 2,690 | 2,702 | 4,300 |
| 2024/08/26 | 2,711 | 2,718 | 2,682 | 2,700 | 8,600 |
| 2024/08/23 | 2,673 | 2,705 | 2,673 | 2,696 | 10,700 |
| 2024/08/22 | 2,662 | 2,674 | 2,647 | 2,672 | 8,500 |
| 2024/08/21 | 2,655 | 2,665 | 2,640 | 2,648 | 6,700 |
| 2024/08/20 | 2,663 | 2,664 | 2,627 | 2,655 | 6,400 |
| 2024/08/19 | 2,649 | 2,676 | 2,629 | 2,647 | 8,300 |