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
1993/12/30 965 965 960 960 46,000
1993/12/29 955 965 955 965 2,000
1993/12/28 959 965 958 965 58,000
1993/12/24 959 960 958 960 45,000
1993/12/22 955 960 955 960 8,000
1993/12/21 985 985 961 975 27,000
1993/12/20 980 980 975 975 31,000
1993/12/17 978 981 968 980 56,000
1993/12/16 980 981 980 980 60,000
1993/12/15 985 985 971 980 62,000
1993/12/14 999 999 986 986 67,000
1993/12/13 980 980 980 980 9,000
1993/12/10 981 981 981 981 8,000
1993/12/09 960 961 960 961 2,000
1993/12/08 960 960 960 960 3,000
1993/12/07 970 980 968 980 22,000
1993/12/06 939 939 930 930 12,000
1993/12/03 939 940 939 940 3,000
1993/12/02 932 942 932 940 14,000
1993/12/01 910 928 900 928 17,000
1993/11/30 914 914 905 910 21,000
1993/11/29 925 925 910 920 36,000
1993/11/26 950 950 944 945 56,000
1993/11/25 910 940 910 940 12,000
1993/11/24 918 920 915 920 22,000
1993/11/22 925 928 925 928 34,000
1993/11/19 930 930 925 930 23,000
1993/11/18 930 930 920 930 5,000
1993/11/17 930 930 930 930 9,000
1993/11/16 925 931 925 931 8,000
1993/11/15 950 952 945 945 25,000
1993/11/12 950 950 930 950 46,000
1993/11/11 975 975 950 950 35,000
1993/11/10 979 980 960 980 13,000
1993/11/09 1,030 1,030 1,030 1,030 10,000
1993/11/08 1,030 1,050 1,030 1,050 17,000
1993/11/05 1,060 1,060 1,030 1,040 10,000
1993/11/04 1,090 1,090 1,070 1,080 14,000
1993/11/02 1,130 1,130 1,090 1,090 3,000
1993/11/01 1,090 1,090 1,090 1,090 1,000
1993/10/29 1,080 1,100 1,080 1,100 4,000
1993/10/27 1,100 1,100 1,080 1,080 4,000
1993/10/26 1,100 1,100 1,090 1,100 27,000
1993/10/25 1,100 1,100 1,090 1,100 20,000
1993/10/22 1,130 1,130 1,100 1,100 34,000
1993/10/21 1,140 1,140 1,120 1,140 14,000
1993/10/20 1,150 1,150 1,150 1,150 1,000
1993/10/19 1,150 1,150 1,150 1,150 6,000
1993/10/18 1,150 1,150 1,150 1,150 8,000
1993/10/15 1,190 1,190 1,150 1,150 79,000
1993/10/14 1,130 1,180 1,130 1,180 9,000
1993/10/13 1,130 1,150 1,110 1,110 6,000
1993/10/12 1,160 1,170 1,150 1,150 12,000
1993/10/08 1,200 1,200 1,180 1,180 13,000
1993/10/07 1,200 1,210 1,170 1,170 6,000
1993/10/06 1,160 1,220 1,160 1,180 39,000
1993/10/05 1,180 1,180 1,140 1,140 56,000
1993/10/04 1,260 1,260 1,220 1,240 18,000
1993/10/01 1,240 1,270 1,220 1,260 96,000
1993/09/30 1,210 1,220 1,210 1,220 55,000
1993/09/29 1,200 1,210 1,170 1,200 160,000
1993/09/28 1,150 1,180 1,150 1,180 117,000
1993/09/27 1,150 1,170 1,150 1,170 78,000
1993/09/24 1,110 1,150 1,100 1,150 38,000
1993/09/22 1,080 1,110 1,080 1,110 30,000
1993/09/21 1,120 1,120 1,090 1,100 29,000
1993/09/20 1,090 1,110 1,090 1,110 24,000
1993/09/17 1,160 1,160 1,140 1,140 18,000
1993/09/16 1,180 1,180 1,160 1,160 50,000
1993/09/14 1,140 1,160 1,140 1,160 47,000
1993/09/13 1,130 1,160 1,130 1,160 28,000
1993/09/10 1,090 1,130 1,080 1,130 74,000
1993/09/09 1,090 1,100 1,090 1,090 23,000
1993/09/08 1,100 1,110 1,090 1,100 40,000
1993/09/07 1,140 1,140 1,110 1,110 17,000
1993/09/06 1,130 1,130 1,120 1,120 39,000
1993/09/03 1,080 1,130 1,080 1,120 101,000
1993/09/02 1,070 1,070 1,060 1,070 20,000
1993/09/01 1,060 1,080 1,060 1,080 9,000
1993/08/31 1,070 1,070 1,070 1,070 3,000
1993/08/30 1,060 1,060 1,060 1,060 5,000
1993/08/27 1,050 1,080 1,050 1,080 43,000
1993/08/26 1,060 1,080 1,060 1,080 51,000
1993/08/25 1,040 1,040 1,040 1,040 3,000
1993/08/24 1,030 1,030 1,030 1,030 6,000
1993/08/23 1,030 1,040 1,030 1,030 22,000
1993/08/20 1,050 1,070 1,050 1,070 18,000
1993/08/19 1,070 1,070 1,050 1,050 39,000
1993/08/18 1,100 1,100 1,060 1,060 16,000
1993/08/17 1,130 1,130 1,100 1,100 14,000
1993/08/16 1,130 1,130 1,130 1,130 2,000
1993/08/13 1,120 1,130 1,110 1,120 9,000
1993/08/12 1,120 1,120 1,120 1,120 11,000
1993/08/11 1,080 1,100 1,080 1,090 34,000
1993/08/10 1,100 1,100 1,080 1,080 16,000
1993/08/09 1,120 1,130 1,100 1,100 20,000
1993/08/06 1,130 1,130 1,120 1,120 24,000
1993/08/05 1,150 1,150 1,150 1,150 3,000
1993/08/04 1,150 1,170 1,150 1,170 13,000
1993/08/03 1,120 1,150 1,120 1,150 24,000
1993/08/02 1,130 1,130 1,120 1,120 23,000
1993/07/30 1,120 1,130 1,110 1,110 34,000
1993/07/29 1,130 1,130 1,110 1,120 16,000
1993/07/28 1,090 1,130 1,090 1,130 11,000
1993/07/27 1,110 1,150 1,100 1,110 34,000
1993/07/26 1,160 1,160 1,150 1,150 9,000
1993/07/23 1,130 1,150 1,130 1,150 14,000
1993/07/22 1,140 1,150 1,130 1,150 65,000
1993/07/21 1,140 1,150 1,140 1,150 11,000
1993/07/20 1,150 1,160 1,150 1,150 25,000
1993/07/19 1,160 1,180 1,160 1,170 11,000
1993/07/16 1,160 1,220 1,160 1,220 13,000
1993/07/15 1,190 1,190 1,170 1,190 26,000
1993/07/14 1,160 1,190 1,160 1,190 8,000
1993/07/13 1,130 1,160 1,130 1,160 23,000
1993/07/12 1,180 1,180 1,160 1,160 24,000
1993/07/09 1,170 1,170 1,170 1,170 3,000
1993/07/08 1,150 1,150 1,150 1,150 15,000
1993/07/07 1,160 1,170 1,150 1,170 23,000
1993/07/06 1,130 1,150 1,130 1,150 16,000
1993/07/05 1,130 1,130 1,130 1,130 24,000
1993/07/02 1,150 1,150 1,120 1,120 31,000
1993/07/01 1,110 1,110 1,110 1,110 14,000
1993/06/30 1,080 1,100 1,080 1,100 60,000
1993/06/29 1,080 1,100 1,080 1,100 25,000
1993/06/28 1,110 1,110 1,070 1,070 19,000
1993/06/25 1,170 1,170 1,130 1,130 15,000
1993/06/24 1,080 1,140 1,080 1,140 42,000
1993/06/23 1,110 1,110 1,080 1,080 13,000
1993/06/22 1,060 1,100 1,050 1,100 32,000
1993/06/21 1,090 1,090 1,050 1,060 27,000
1993/06/18 1,150 1,150 1,130 1,130 84,000
1993/06/17 1,170 1,170 1,150 1,160 12,000
1993/06/16 1,180 1,180 1,150 1,150 43,000
1993/06/15 1,240 1,240 1,180 1,180 35,000
1993/06/14 1,250 1,250 1,240 1,250 14,000
1993/06/11 1,270 1,270 1,270 1,270 25,000
1993/06/10 1,230 1,250 1,230 1,250 26,000
1993/06/08 1,270 1,270 1,220 1,220 18,000
1993/06/07 1,270 1,300 1,270 1,290 34,000
1993/06/04 1,300 1,300 1,270 1,270 51,000
1993/06/03 1,300 1,320 1,270 1,320 104,000
1993/06/02 1,380 1,380 1,350 1,350 32,000
1993/06/01 1,390 1,390 1,360 1,390 18,000
1993/05/31 1,390 1,410 1,380 1,400 117,000
1993/05/28 1,320 1,380 1,320 1,380 61,000
1993/05/27 1,280 1,350 1,260 1,320 43,000
1993/05/26 1,240 1,260 1,230 1,260 50,000
1993/05/25 1,200 1,240 1,200 1,240 49,000
1993/05/24 1,230 1,230 1,210 1,210 62,000
1993/05/21 1,190 1,220 1,190 1,210 76,000
1993/05/20 1,210 1,210 1,190 1,200 60,000
1993/05/19 1,170 1,220 1,170 1,210 60,000
1993/05/18 1,190 1,190 1,160 1,180 124,000
1993/05/17 1,160 1,200 1,150 1,190 72,000
1993/05/14 1,150 1,160 1,140 1,150 176,000
1993/05/13 1,130 1,170 1,130 1,150 198,000
1993/05/12 1,110 1,150 1,110 1,130 424,000
1993/05/11 1,100 1,120 1,090 1,100 331,000
1993/05/10 1,060 1,090 1,060 1,090 75,000
1993/05/07 1,060 1,100 1,060 1,100 82,000
1993/05/06 1,050 1,060 1,050 1,060 45,000
1993/04/30 1,030 1,060 1,030 1,060 33,000
1993/04/28 1,060 1,080 1,030 1,050 52,000
1993/04/27 1,000 1,070 1,000 1,050 81,000
1993/04/26 1,040 1,040 1,020 1,020 23,000
1993/04/23 1,020 1,040 990 1,020 98,000
1993/04/22 1,100 1,120 1,010 1,020 147,000
1993/04/21 1,070 1,120 1,060 1,120 503,000
1993/04/20 989 1,080 981 1,050 480,000
1993/04/19 979 979 960 979 66,000
1993/04/16 961 970 955 969 85,000
1993/04/15 931 955 931 955 97,000
1993/04/14 925 939 925 930 99,000
1993/04/13 913 925 903 920 76,000
1993/04/12 939 940 922 922 75,000
1993/04/09 888 900 888 900 29,000
1993/04/08 873 888 873 888 52,000
1993/04/07 863 880 860 879 32,000
1993/04/06 870 890 865 865 102,000
1993/04/05 849 866 848 866 112,000
1993/04/02 826 853 826 848 78,000
1993/04/01 825 826 823 826 20,000
1993/03/31 819 830 810 829 30,000
1993/03/30 819 820 810 820 27,000
1993/03/29 799 820 798 810 41,000
1993/03/26 760 780 760 780 25,000
1993/03/25 745 745 745 745 26,000
1993/03/24 745 745 745 745 5,000
1993/03/23 780 780 773 775 58,000
1993/03/22 778 782 777 780 43,000
1993/03/19 780 784 780 781 23,000
1993/03/18 765 770 764 770 19,000
1993/03/17 739 739 738 738 12,000
1993/03/16 723 726 723 726 31,000
1993/03/15 721 723 721 722 5,000
1993/03/12 720 720 720 720 21,000
1993/03/11 700 710 700 710 10,000
1993/03/10 700 700 700 700 31,000
1993/03/09 691 700 691 700 7,000
1993/03/08 684 684 670 684 35,000
1993/03/05 673 674 673 674 3,000
1993/03/04 679 680 670 675 9,000
1993/03/03 685 686 680 680 11,000
1993/03/02 690 691 681 681 5,000
1993/03/01 700 700 700 700 5,000
1993/02/26 685 700 685 692 27,000
1993/02/25 676 687 676 685 48,000
1993/02/24 671 671 671 671 2,000
1993/02/23 670 670 670 670 5,000
1993/02/22 671 671 660 670 13,000
1993/02/18 686 690 685 690 15,000
1993/02/17 700 700 685 685 7,000
1993/02/16 703 703 700 700 16,000
1993/02/15 704 704 700 700 9,000
1993/02/12 730 730 700 700 6,000
1993/02/10 735 735 730 730 6,000
1993/02/09 735 740 735 735 19,000
1993/02/08 740 740 735 735 16,000
1993/02/05 740 740 735 735 8,000
1993/02/04 740 740 730 730 13,000
1993/02/03 740 740 737 740 31,000
1993/02/02 740 743 740 740 26,000
1993/02/01 765 770 760 770 13,000
1993/01/29 765 765 765 765 1,000
1993/01/28 730 755 730 755 12,000
1993/01/26 755 755 740 740 65,000
1993/01/25 745 745 745 745 1,000
1993/01/22 745 760 745 759 25,000
1993/01/21 754 754 745 745 16,000
1993/01/20 757 757 754 754 20,000
1993/01/19 756 770 755 755 25,000
1993/01/18 755 755 755 755 4,000
1993/01/14 770 780 770 780 65,000
1993/01/13 755 770 755 770 13,000
1993/01/12 756 756 756 756 2,000
1993/01/11 761 766 761 766 2,000
1993/01/08 770 770 761 761 8,000
1993/01/07 760 780 760 770 15,000
1993/01/06 765 770 760 760 36,000
1993/01/05 770 770 770 770 21,000

このページの先頭へ