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
2026/06/17 2,700 2,725 2,670 2,710 16,900
2026/06/16 2,680 2,700 2,655 2,700 11,400
2026/06/15 2,661 2,682 2,661 2,666 6,100
2026/06/12 2,664 2,671 2,651 2,661 11,900
2026/06/11 2,710 2,710 2,650 2,671 12,500
2026/06/10 2,693 2,710 2,679 2,694 19,100
2026/06/09 2,700 2,700 2,669 2,679 8,500
2026/06/08 2,689 2,699 2,670 2,680 16,200
2026/06/05 2,657 2,697 2,652 2,689 21,000
2026/06/04 2,657 2,667 2,631 2,631 11,200
2026/06/03 2,608 2,666 2,601 2,660 19,600
2026/06/02 2,636 2,637 2,600 2,608 10,700
2026/06/01 2,616 2,629 2,593 2,629 19,300
2026/05/29 2,615 2,639 2,615 2,616 9,600
2026/05/28 2,606 2,625 2,597 2,615 13,200
2026/05/27 2,602 2,620 2,599 2,619 11,200
2026/05/26 2,619 2,626 2,606 2,612 13,500
2026/05/25 2,623 2,623 2,600 2,609 8,100
2026/05/22 2,619 2,619 2,591 2,610 7,000
2026/05/21 2,606 2,626 2,603 2,615 10,100
2026/05/20 2,599 2,599 2,572 2,589 9,400
2026/05/19 2,590 2,619 2,589 2,602 7,800
2026/05/18 2,599 2,599 2,572 2,590 9,300
2026/05/15 2,544 2,584 2,544 2,584 8,700
2026/05/14 2,561 2,561 2,545 2,553 8,100
2026/05/13 2,562 2,575 2,543 2,543 9,700
2026/05/12 2,571 2,582 2,562 2,567 9,500
2026/05/11 2,574 2,580 2,562 2,571 7,800
2026/05/08 2,567 2,570 2,550 2,561 11,300
2026/05/07 2,589 2,604 2,565 2,567 18,100
2026/05/01 2,583 2,597 2,565 2,589 15,900
2026/04/30 2,600 2,600 2,579 2,588 13,200
2026/04/28 2,606 2,608 2,595 2,608 14,100
2026/04/27 2,603 2,606 2,585 2,596 8,500
2026/04/24 2,600 2,617 2,582 2,582 11,900
2026/04/23 2,614 2,617 2,600 2,601 12,100
2026/04/22 2,632 2,636 2,614 2,614 16,100
2026/04/21 2,624 2,630 2,611 2,621 13,500
2026/04/20 2,609 2,624 2,591 2,617 17,700
2026/04/17 2,591 2,605 2,590 2,590 9,300
2026/04/16 2,589 2,602 2,584 2,590 11,900
2026/04/15 2,580 2,600 2,574 2,578 16,500
2026/04/14 2,568 2,577 2,561 2,568 5,900
2026/04/13 2,560 2,565 2,549 2,550 10,200
2026/04/10 2,579 2,595 2,552 2,552 14,000
2026/04/09 2,576 2,585 2,560 2,561 11,400
2026/04/08 2,589 2,590 2,560 2,576 12,000
2026/04/07 2,579 2,590 2,555 2,567 16,800
2026/04/06 2,556 2,566 2,552 2,552 10,000
2026/04/03 2,537 2,559 2,537 2,556 7,400
2026/03/27 2,473 2,493 2,472 2,484 18,800
2026/03/26 2,469 2,489 2,461 2,489 11,300
2026/03/25 2,462 2,470 2,454 2,469 11,000
2026/03/24 2,438 2,463 2,411 2,448 11,400
2026/03/23 2,421 2,430 2,399 2,402 22,300
2026/03/19 2,483 2,483 2,430 2,430 11,200
2026/03/18 2,447 2,486 2,447 2,483 12,400
2026/03/17 2,443 2,460 2,440 2,440 8,100
2026/03/16 2,439 2,449 2,431 2,443 9,700
2026/03/13 2,420 2,455 2,420 2,433 15,400
2026/03/12 2,462 2,462 2,430 2,442 13,000
2026/03/11 2,493 2,498 2,463 2,463 11,400
2026/03/10 2,452 2,487 2,448 2,477 12,300
2026/03/09 2,427 2,468 2,410 2,448 23,300
2026/03/06 2,450 2,475 2,442 2,469 13,000
2026/03/05 2,450 2,490 2,447 2,473 19,300
2026/03/04 2,439 2,441 2,402 2,423 32,800
2026/03/03 2,513 2,513 2,470 2,470 21,200
2026/03/02 2,500 2,529 2,492 2,498 15,500
2026/02/27 2,502 2,549 2,502 2,541 17,700
2026/02/26 2,503 2,538 2,503 2,515 12,700
2026/02/25 2,513 2,529 2,494 2,512 20,700
2026/02/24 2,482 2,516 2,480 2,502 14,700
2026/02/20 2,510 2,510 2,478 2,489 14,200
2026/02/19 2,525 2,535 2,500 2,525 13,900
2026/02/18 2,565 2,579 2,516 2,525 18,100
2026/02/17 2,593 2,593 2,557 2,565 24,900
2026/02/16 2,508 2,593 2,507 2,593 45,500
2026/02/13 2,536 2,543 2,510 2,515 21,900
2026/02/12 2,510 2,543 2,506 2,533 30,900
2026/02/10 2,475 2,511 2,475 2,507 24,100
2026/02/09 2,480 2,484 2,460 2,480 23,500
2026/02/06 2,456 2,459 2,447 2,459 14,600
2026/02/05 2,461 2,477 2,461 2,468 25,200
2026/02/04 2,461 2,469 2,454 2,456 21,900
2026/02/03 2,450 2,471 2,449 2,461 36,600
2026/02/02 2,475 2,475 2,443 2,443 38,800
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

このページの先頭へ