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
2026/01/30 2,465 2,475 2,454 2,465 29,600
2026/01/29 2,442 2,465 2,427 2,465 24,200
2026/01/28 2,475 2,475 2,434 2,447 35,500
2026/01/27 2,475 2,484 2,459 2,475 36,100
2026/01/26 2,500 2,500 2,467 2,475 38,400
2026/01/23 2,517 2,533 2,497 2,500 16,100
2026/01/22 2,491 2,530 2,491 2,527 18,700
2026/01/21 2,500 2,501 2,474 2,498 28,900
2026/01/20 2,504 2,513 2,495 2,506 48,100
2026/01/19 2,533 2,533 2,500 2,504 50,000
2026/01/16 2,538 2,540 2,514 2,533 21,600
2026/01/15 2,530 2,545 2,527 2,539 22,000
2026/01/14 2,528 2,533 2,519 2,530 18,400
2026/01/13 2,575 2,575 2,515 2,528 41,400
2026/01/09 2,558 2,566 2,549 2,555 15,200
2026/01/08 2,559 2,559 2,542 2,545 18,200
2026/01/07 2,550 2,584 2,523 2,555 32,500
2026/01/06 2,510 2,543 2,510 2,535 22,000
2026/01/05 2,521 2,523 2,503 2,507 25,500
2025/12/30 2,515 2,527 2,510 2,512 48,300
2025/12/29 2,512 2,539 2,508 2,529 123,700
2025/12/26 2,706 2,718 2,695 2,718 66,100
2025/12/25 2,676 2,698 2,675 2,691 27,900
2025/12/24 2,660 2,670 2,660 2,664 21,500
2025/12/23 2,654 2,660 2,651 2,660 16,500
2025/12/22 2,656 2,662 2,653 2,654 21,900
2025/12/19 2,650 2,663 2,650 2,656 25,700
2025/12/18 2,642 2,663 2,638 2,658 15,900
2025/12/17 2,640 2,643 2,630 2,641 20,200
2025/12/16 2,650 2,651 2,641 2,644 18,900
2025/12/15 2,651 2,660 2,640 2,647 30,700
2025/12/12 2,665 2,666 2,650 2,650 22,300
2025/12/11 2,674 2,677 2,655 2,655 23,300
2025/12/10 2,676 2,686 2,673 2,673 14,500
2025/12/09 2,682 2,695 2,674 2,674 25,800
2025/12/08 2,675 2,696 2,675 2,681 34,300
2025/12/05 2,684 2,700 2,674 2,674 27,600
2025/12/04 2,700 2,706 2,683 2,684 34,900
2025/12/03 2,711 2,719 2,700 2,700 39,200
2025/12/02 2,725 2,726 2,710 2,713 40,600
2025/12/01 2,762 2,762 2,720 2,724 60,900
2025/11/28 2,771 2,780 2,750 2,762 25,100
2025/11/27 2,770 2,774 2,750 2,761 19,800
2025/11/26 2,724 2,748 2,710 2,746 18,200
2025/11/25 2,727 2,727 2,700 2,701 23,900
2025/11/21 2,677 2,728 2,677 2,728 18,400
2025/11/20 2,710 2,710 2,680 2,685 13,500
2025/11/19 2,718 2,718 2,680 2,681 20,400
2025/11/18 2,738 2,754 2,710 2,721 21,300
2025/11/17 2,785 2,791 2,733 2,738 24,000
2025/11/14 2,827 2,828 2,780 2,785 50,300
2025/11/13 2,783 2,807 2,765 2,780 30,200
2025/11/12 2,757 2,773 2,735 2,762 31,500
2025/11/11 2,780 2,782 2,736 2,736 16,100
2025/11/10 2,721 2,768 2,715 2,763 35,100
2025/11/07 2,698 2,715 2,696 2,715 28,500
2025/11/06 2,669 2,687 2,640 2,678 27,500
2025/11/05 2,651 2,667 2,622 2,647 11,800
2025/11/04 2,664 2,673 2,646 2,651 5,400
2025/10/31 2,648 2,648 2,623 2,644 6,300
2025/10/30 2,631 2,648 2,623 2,623 11,100
2025/10/29 2,686 2,686 2,633 2,633 7,700
2025/10/28 2,708 2,708 2,660 2,660 8,200
2025/10/27 2,716 2,720 2,708 2,708 5,300
2025/10/24 2,695 2,710 2,695 2,695 4,100
2025/10/23 2,704 2,727 2,693 2,695 7,900
2025/10/22 2,677 2,714 2,677 2,704 7,500
2025/10/21 2,682 2,700 2,674 2,677 9,300
2025/10/20 2,661 2,678 2,661 2,678 6,000
2025/10/17 2,668 2,673 2,656 2,656 4,000
2025/10/16 2,659 2,670 2,644 2,659 8,500
2025/10/15 2,643 2,662 2,633 2,660 8,100
2025/10/14 2,620 2,626 2,609 2,615 10,100
2025/10/10 2,650 2,650 2,620 2,623 12,600
2025/10/09 2,660 2,674 2,651 2,654 6,100
2025/10/08 2,683 2,688 2,660 2,660 4,900
2025/10/07 2,677 2,681 2,660 2,679 9,500
2025/10/06 2,685 2,685 2,650 2,662 10,800
2025/10/03 2,601 2,652 2,601 2,643 5,900
2025/10/02 2,606 2,620 2,603 2,604 9,300
2025/10/01 2,651 2,651 2,601 2,610 18,400
2025/09/30 2,670 2,670 2,648 2,651 17,500
2025/09/29 2,686 2,686 2,661 2,670 14,400
2025/09/26 2,689 2,710 2,660 2,674 18,600
2025/09/25 2,665 2,680 2,658 2,680 15,500
2025/09/24 2,640 2,665 2,633 2,665 12,700
2025/09/22 2,644 2,645 2,632 2,640 10,600
2025/09/19 2,609 2,625 2,590 2,617 15,100
2025/09/18 2,650 2,650 2,606 2,609 19,300
2025/09/17 2,659 2,659 2,636 2,650 9,100
2025/09/16 2,625 2,671 2,625 2,659 12,900
2025/09/12 2,671 2,673 2,625 2,625 24,800
2025/09/11 2,724 2,724 2,680 2,685 15,700
2025/09/10 2,700 2,726 2,700 2,724 9,100
2025/09/09 2,707 2,727 2,687 2,700 10,000
2025/09/08 2,684 2,702 2,681 2,700 12,400
2025/09/05 2,655 2,669 2,647 2,665 12,200
2025/09/04 2,630 2,668 2,617 2,651 14,400
2025/09/03 2,607 2,640 2,601 2,637 15,800
2025/09/02 2,592 2,607 2,587 2,607 10,500
2025/09/01 2,569 2,586 2,556 2,582 8,500
2025/08/29 2,586 2,586 2,569 2,569 5,900
2025/08/28 2,583 2,599 2,579 2,586 7,000
2025/08/27 2,570 2,588 2,560 2,583 8,800
2025/08/26 2,578 2,597 2,570 2,571 9,500
2025/08/25 2,593 2,597 2,570 2,570 8,200
2025/08/22 2,551 2,580 2,540 2,577 12,500
2025/08/21 2,550 2,562 2,541 2,551 6,700
2025/08/20 2,537 2,560 2,533 2,554 14,700
2025/08/19 2,524 2,537 2,516 2,537 12,900
2025/08/18 2,505 2,522 2,503 2,520 12,300
2025/08/15 2,509 2,510 2,480 2,503 11,400
2025/08/14 2,491 2,504 2,480 2,504 12,700
2025/08/13 2,492 2,510 2,487 2,497 19,400
2025/08/12 2,465 2,498 2,465 2,485 26,800
2025/08/08 2,439 2,464 2,438 2,457 14,200
2025/08/07 2,438 2,438 2,416 2,426 7,200
2025/08/06 2,415 2,425 2,403 2,425 9,900
2025/08/05 2,434 2,438 2,410 2,410 9,300
2025/08/04 2,416 2,433 2,412 2,423 12,200
2025/08/01 2,436 2,455 2,435 2,452 10,900
2025/07/31 2,415 2,433 2,415 2,430 5,100
2025/07/30 2,409 2,429 2,405 2,414 10,900
2025/07/29 2,407 2,421 2,396 2,416 8,100
2025/07/28 2,415 2,415 2,385 2,395 7,500
2025/07/25 2,401 2,424 2,397 2,420 8,200
2025/07/24 2,410 2,415 2,401 2,404 8,100
2025/07/23 2,396 2,415 2,396 2,409 12,200
2025/07/22 2,383 2,396 2,369 2,387 6,600
2025/07/18 2,385 2,385 2,369 2,369 5,600
2025/07/17 2,373 2,373 2,342 2,371 10,500
2025/07/16 2,376 2,376 2,361 2,361 6,600
2025/07/15 2,385 2,385 2,366 2,367 5,800
2025/07/14 2,403 2,405 2,320 2,365 19,200
2025/07/11 2,405 2,416 2,375 2,385 15,200
2025/07/10 2,435 2,435 2,379 2,379 17,100
2025/07/09 2,413 2,434 2,410 2,415 6,900
2025/07/08 2,430 2,451 2,415 2,415 16,300
2025/07/07 2,446 2,448 2,430 2,433 9,100
2025/07/04 2,440 2,452 2,427 2,444 8,200
2025/07/03 2,416 2,430 2,415 2,430 5,900
2025/07/02 2,424 2,430 2,416 2,416 6,900
2025/07/01 2,401 2,428 2,401 2,414 6,800
2025/06/30 2,420 2,435 2,401 2,401 10,100
2025/06/27 2,402 2,418 2,395 2,407 10,000
2025/06/26 2,373 2,408 2,373 2,401 13,400
2025/06/25 2,384 2,384 2,358 2,371 9,100
2025/06/24 2,369 2,376 2,363 2,365 9,200
2025/06/23 2,358 2,365 2,349 2,350 10,700
2025/06/20 2,361 2,370 2,342 2,347 11,400
2025/06/19 2,358 2,363 2,350 2,361 4,300
2025/06/18 2,362 2,370 2,349 2,352 8,900
2025/06/17 2,306 2,350 2,306 2,350 12,700
2025/06/16 2,260 2,283 2,255 2,279 20,800
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

このページの先頭へ