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
1988/12/28 974 974 969 969 2,000
1988/12/27 974 975 969 975 16,000
1988/12/26 981 981 979 979 21,000
1988/12/24 966 975 962 975 24,000
1988/12/23 950 963 950 961 47,000
1988/12/22 935 945 935 940 11,000
1988/12/21 940 940 930 935 7,000
1988/12/20 950 963 950 950 49,000
1988/12/19 950 950 945 950 25,000
1988/12/16 944 955 944 955 16,000
1988/12/15 945 945 945 945 11,000
1988/12/14 946 946 945 945 7,000
1988/12/13 925 935 925 935 21,000
1988/12/12 933 935 933 935 21,000
1988/12/09 970 970 955 955 104,000
1988/12/08 951 970 951 965 19,000
1988/12/07 950 955 948 950 72,000
1988/12/06 942 945 942 945 13,000
1988/12/05 941 950 941 941 14,000
1988/12/03 935 945 935 940 7,000
1988/12/02 935 940 930 940 23,000
1988/12/01 934 934 930 930 11,000
1988/11/30 935 935 914 914 33,000
1988/11/29 920 935 920 935 9,000
1988/11/28 940 940 933 933 57,000
1988/11/26 927 933 927 933 20,000
1988/11/25 931 931 920 926 10,000
1988/11/24 938 938 920 920 25,000
1988/11/22 920 930 920 930 18,000
1988/11/21 940 940 930 930 5,000
1988/11/18 930 935 930 930 21,000
1988/11/17 913 930 911 930 13,000
1988/11/16 908 908 900 908 9,000
1988/11/15 905 905 898 898 8,000
1988/11/14 905 905 904 905 13,000
1988/11/11 880 900 880 900 36,000
1988/11/10 890 891 890 890 9,000
1988/11/09 887 887 886 886 5,000
1988/11/08 889 899 886 886 12,000
1988/11/07 889 889 889 889 2,000
1988/11/05 890 890 889 889 6,000
1988/11/04 899 900 899 900 6,000
1988/11/02 895 900 886 900 20,000
1988/11/01 883 900 883 895 14,000
1988/10/31 880 880 870 880 6,000
1988/10/29 862 870 862 870 4,000
1988/10/28 871 874 850 860 42,000
1988/10/27 878 878 860 860 8,000
1988/10/26 900 900 880 880 11,000
1988/10/25 895 895 870 872 11,000
1988/10/24 900 901 900 900 46,000
1988/10/22 900 900 900 900 10,000
1988/10/21 900 900 900 900 29,000
1988/10/20 900 900 900 900 3,000
1988/10/19 909 909 900 900 6,000
1988/10/18 925 925 901 909 30,000
1988/10/17 920 920 920 920 35,000
1988/10/14 911 920 911 920 4,000
1988/10/13 920 930 910 920 29,000
1988/10/12 920 920 920 920 26,000
1988/10/11 901 920 901 920 16,000
1988/10/07 892 892 892 892 9,000
1988/10/06 900 900 890 890 13,000
1988/10/05 915 915 910 910 7,000
1988/10/04 920 920 915 920 18,000
1988/10/03 915 920 915 920 9,000
1988/10/01 911 920 911 915 5,000
1988/09/30 939 939 910 910 7,000
1988/09/29 920 940 920 940 9,000
1988/09/28 920 920 920 920 3,000
1988/09/27 920 920 910 910 16,000
1988/09/26 930 930 920 920 32,000
1988/09/24 921 930 921 930 14,000
1988/09/22 915 935 915 935 9,000
1988/09/21 926 928 920 920 20,000
1988/09/20 959 959 910 910 51,000
1988/09/19 960 960 959 959 16,000
1988/09/16 960 961 950 960 16,000
1988/09/14 978 978 960 960 49,000
1988/09/13 940 960 940 960 58,000
1988/09/12 930 950 930 940 34,000
1988/09/09 914 914 907 907 16,000
1988/09/08 930 930 916 922 6,000
1988/09/07 905 911 905 910 40,000
1988/09/06 920 920 902 902 30,000
1988/09/05 924 945 924 930 15,000
1988/09/03 918 924 918 924 4,000
1988/09/02 920 924 917 918 21,000
1988/09/01 920 925 915 925 7,000
1988/08/31 920 930 920 930 25,000
1988/08/30 930 930 920 920 15,000
1988/08/29 940 945 935 938 19,000
1988/08/27 949 950 942 949 11,000
1988/08/26 945 949 945 949 28,000
1988/08/25 948 950 939 950 20,000
1988/08/24 950 950 935 938 36,000
1988/08/23 950 950 945 945 34,000
1988/08/22 941 950 941 945 45,000
1988/08/19 920 930 920 930 48,000
1988/08/18 920 929 920 920 16,000
1988/08/17 939 939 920 920 9,000
1988/08/16 904 945 904 945 9,000
1988/08/15 910 910 900 902 9,000
1988/08/12 925 925 905 915 15,000
1988/08/11 901 915 900 915 17,000
1988/08/10 900 900 900 900 4,000
1988/08/09 930 930 930 930 7,000
1988/08/08 930 940 920 930 22,000
1988/08/06 940 940 920 930 16,000
1988/08/04 940 940 920 930 14,000
1988/08/03 950 950 944 944 30,000
1988/08/02 936 936 930 930 12,000
1988/08/01 900 940 900 925 13,000
1988/07/30 905 910 900 900 12,000
1988/07/29 901 905 900 900 7,000
1988/07/28 900 910 890 900 11,000
1988/07/27 900 900 900 900 25,000
1988/07/26 910 918 910 910 4,000
1988/07/25 921 921 905 910 8,000
1988/07/23 900 905 900 905 6,000
1988/07/22 932 932 900 900 18,000
1988/07/21 930 941 930 931 17,000
1988/07/20 925 932 925 931 8,000
1988/07/19 925 925 925 925 8,000
1988/07/18 950 955 940 940 16,000
1988/07/15 950 956 948 948 18,000
1988/07/14 965 965 941 951 13,000
1988/07/13 975 980 970 970 13,000
1988/07/12 972 985 972 985 19,000
1988/07/11 984 985 972 972 30,000
1988/07/08 980 988 970 985 16,000
1988/07/07 983 990 980 980 21,000
1988/07/06 999 999 983 983 21,000
1988/07/05 990 998 990 998 30,000
1988/07/04 997 999 990 990 16,000
1988/07/02 995 995 990 990 15,000
1988/07/01 1,000 1,000 990 991 32,000
1988/06/30 993 1,000 990 1,000 11,000
1988/06/29 995 995 970 976 25,000
1988/06/28 1,010 1,010 990 1,000 21,000
1988/06/27 1,000 1,000 1,000 1,000 49,000
1988/06/27 1 -> 1.06 分割
1988/06/25 1,020 1,020 990 1,010 99,000
1988/06/24 1,020 1,030 1,000 1,020 107,000
1988/06/23 1,010 1,020 1,010 1,020 52,000
1988/06/22 1,010 1,020 1,000 1,000 33,000
1988/06/21 1,020 1,020 1,000 1,000 104,000
1988/06/20 1,010 1,020 1,000 1,000 47,000
1988/06/17 1,010 1,020 1,000 1,000 51,000
1988/06/16 1,010 1,020 1,010 1,010 23,000
1988/06/15 1,000 1,010 1,000 1,000 92,000
1988/06/14 1,030 1,030 1,000 1,020 146,000
1988/06/13 962 1,020 962 1,020 1,048,000
1988/06/10 980 980 965 965 56,000
1988/06/09 988 989 980 980 45,000
1988/06/08 988 988 980 983 96,000
1988/06/07 980 989 980 983 30,000
1988/06/06 980 989 975 980 36,000
1988/06/04 963 975 962 975 23,000
1988/06/03 975 975 961 961 37,000
1988/06/02 980 989 980 980 43,000
1988/06/01 972 985 971 971 71,000
1988/05/31 985 990 970 971 81,000
1988/05/30 960 990 955 988 47,000
1988/05/28 970 970 960 961 18,000
1988/05/27 972 980 945 950 54,000
1988/05/26 970 995 970 970 33,000
1988/05/25 975 975 960 970 67,000
1988/05/24 960 960 935 935 26,000
1988/05/23 955 955 955 955 10,000
1988/05/20 936 959 935 954 20,000
1988/05/19 939 950 935 935 54,000
1988/05/18 950 955 939 942 152,000
1988/05/17 957 960 950 950 31,000
1988/05/16 955 960 955 955 69,000
1988/05/13 965 965 955 965 48,000
1988/05/12 942 965 942 950 43,000
1988/05/11 950 970 950 952 81,000
1988/05/10 960 970 950 950 43,000
1988/05/09 990 990 960 978 49,000
1988/05/07 991 1,040 990 1,000 231,000
1988/05/06 960 1,000 951 1,000 83,000
1988/05/02 961 965 960 961 27,000
1988/04/30 960 965 960 961 14,000
1988/04/28 970 970 960 966 49,000
1988/04/27 990 990 970 970 63,000
1988/04/26 1,000 1,020 977 980 234,000
1988/04/25 980 995 979 980 139,000
1988/04/23 965 970 960 961 106,000
1988/04/22 925 970 925 965 271,000
1988/04/21 920 930 919 928 67,000
1988/04/20 908 920 900 920 86,000
1988/04/19 896 902 885 902 32,000
1988/04/18 885 894 880 885 114,000
1988/04/15 890 890 866 875 98,000
1988/04/14 910 910 900 900 60,000
1988/04/13 900 920 900 910 34,000
1988/04/12 900 910 886 900 70,000
1988/04/11 902 903 900 900 14,000
1988/04/08 910 910 902 902 26,000
1988/04/07 921 921 902 902 47,000
1988/04/06 930 934 911 911 58,000
1988/04/05 911 940 911 929 145,000
1988/04/04 906 920 906 911 22,000
1988/04/02 929 929 911 911 12,000
1988/04/01 915 930 904 910 42,000
1988/03/31 930 930 905 920 31,000
1988/03/30 945 949 910 930 508,000
1988/03/29 919 945 910 935 328,000
1988/03/28 890 900 880 880 47,000
1988/03/26 889 910 885 895 63,000
1988/03/25 898 898 886 890 25,000
1988/03/24 885 885 885 885 5,000
1988/03/23 871 875 871 875 5,000
1988/03/22 888 900 875 881 61,000
1988/03/18 895 895 885 885 40,000
1988/03/17 899 899 885 885 17,000
1988/03/16 916 919 880 900 63,000
1988/03/15 871 915 871 915 68,000
1988/03/14 900 900 860 860 26,000
1988/03/11 897 900 897 900 25,000
1988/03/10 907 910 907 907 39,000
1988/03/09 910 920 907 917 90,000
1988/03/08 920 920 908 909 87,000
1988/03/07 903 913 903 913 191,000
1988/03/05 900 904 896 898 145,000
1988/03/04 907 909 890 896 129,000
1988/03/03 928 929 900 910 289,000
1988/03/02 879 920 875 918 342,000
1988/03/01 865 879 865 874 86,000
1988/02/29 879 880 860 865 56,000
1988/02/27 870 879 865 870 85,000
1988/02/26 869 890 866 882 261,000
1988/02/25 845 850 832 849 57,000
1988/02/24 841 845 830 841 68,000
1988/02/23 840 849 830 849 26,000
1988/02/22 840 850 830 830 31,000
1988/02/19 839 840 830 830 38,000
1988/02/18 840 845 838 838 37,000
1988/02/17 845 850 837 837 19,000
1988/02/16 845 847 835 835 43,000
1988/02/15 850 850 840 841 29,000
1988/02/12 849 850 840 848 22,000
1988/02/10 837 849 832 840 26,000
1988/02/09 850 850 836 836 33,000
1988/02/08 850 850 836 843 23,000
1988/02/06 836 850 836 850 13,000
1988/02/05 869 869 831 831 22,000
1988/02/04 828 870 828 829 36,000
1988/02/03 830 830 825 826 13,000
1988/02/02 835 835 821 830 11,000
1988/02/01 826 835 820 820 30,000
1988/01/30 835 845 831 835 29,000
1988/01/29 860 860 821 832 20,000
1988/01/28 879 879 860 860 33,000
1988/01/27 850 875 850 875 18,000
1988/01/26 876 880 860 860 12,000
1988/01/25 885 885 875 875 7,000
1988/01/23 887 894 878 890 116,000
1988/01/22 863 888 850 888 171,000
1988/01/21 820 860 820 858 87,000
1988/01/20 820 825 812 820 23,000
1988/01/19 820 830 820 820 16,000
1988/01/18 850 850 820 820 28,000
1988/01/14 840 845 840 840 50,000
1988/01/13 860 860 849 849 34,000
1988/01/12 850 855 845 850 73,000
1988/01/11 840 854 840 840 24,000
1988/01/08 813 860 813 860 103,000
1988/01/07 820 820 810 810 61,000
1988/01/06 811 829 811 820 21,000
1988/01/05 830 831 810 820 39,000
1988/01/04 869 869 831 831 9,000

このページの先頭へ