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
1994/12/30 869 869 864 869 5,000
1994/12/29 849 859 849 859 15,000
1994/12/28 869 869 859 859 6,000
1994/12/27 869 869 869 869 1,000
1994/12/26 851 860 851 859 6,000
1994/12/22 850 850 850 850 6,000
1994/12/20 820 820 820 820 3,000
1994/12/19 858 858 830 830 6,000
1994/12/16 873 873 873 873 7,000
1994/12/15 873 885 873 885 16,000
1994/12/14 885 886 884 885 19,000
1994/12/13 878 880 878 880 32,000
1994/12/12 870 870 870 870 7,000
1994/12/09 877 879 876 876 11,000
1994/12/08 877 877 877 877 2,000
1994/12/07 870 876 870 876 35,000
1994/12/06 875 875 870 870 40,000
1994/12/05 866 866 866 866 4,000
1994/12/02 865 871 865 870 49,000
1994/12/01 835 855 835 855 9,000
1994/11/30 835 836 835 835 23,000
1994/11/29 829 839 829 838 25,000
1994/11/28 829 829 828 828 29,000
1994/11/25 838 838 825 825 14,000
1994/11/24 839 839 839 839 4,000
1994/11/22 839 839 839 839 8,000
1994/11/21 859 859 859 859 1,000
1994/11/18 870 870 859 859 7,000
1994/11/17 870 870 870 870 1,000
1994/11/16 860 860 860 860 34,000
1994/11/15 883 883 880 880 12,000
1994/11/14 890 890 880 883 22,000
1994/11/11 865 880 865 880 8,000
1994/11/10 870 875 860 875 6,000
1994/11/09 880 889 880 880 42,000
1994/11/08 890 890 890 890 5,000
1994/11/07 890 890 890 890 4,000
1994/11/04 874 890 874 885 32,000
1994/11/02 890 890 880 880 9,000
1994/11/01 885 890 880 890 8,000
1994/10/31 880 880 880 880 3,000
1994/10/28 875 888 874 875 27,000
1994/10/27 888 888 878 878 9,000
1994/10/26 895 895 890 890 29,000
1994/10/25 905 905 905 905 8,000
1994/10/24 911 911 910 910 18,000
1994/10/21 920 920 910 910 6,000
1994/10/20 920 924 920 920 12,000
1994/10/19 918 930 918 930 15,000
1994/10/18 940 940 930 938 37,000
1994/10/17 940 940 940 940 1,000
1994/10/14 940 949 940 949 11,000
1994/10/13 955 965 955 960 60,000
1994/10/12 960 965 960 965 15,000
1994/10/11 960 970 959 970 57,000
1994/10/07 968 970 968 970 5,000
1994/10/06 960 970 960 967 100,000
1994/10/05 970 971 970 970 17,000
1994/10/04 981 981 971 980 75,000
1994/09/30 971 971 970 971 18,000
1994/09/29 980 981 970 970 8,000
1994/09/28 1,010 1,010 1,010 1,010 4,000
1994/09/27 1,020 1,020 1,010 1,010 8,000
1994/09/26 1,030 1,030 1,000 1,000 19,000
1994/09/22 1,030 1,030 1,030 1,030 3,000
1994/09/21 1,000 1,040 991 1,040 18,000
1994/09/20 1,000 1,020 1,000 1,000 9,000
1994/09/19 980 990 980 990 3,000
1994/09/16 980 980 980 980 47,000
1994/09/14 970 1,000 970 1,000 9,000
1994/09/13 980 980 980 980 53,000
1994/09/12 994 994 980 981 15,000
1994/09/09 990 1,000 980 995 60,000
1994/09/08 1,010 1,010 980 980 133,000
1994/09/07 1,020 1,020 995 1,000 17,000
1994/09/06 1,020 1,020 1,020 1,020 10,000
1994/09/05 1,030 1,030 1,020 1,030 32,000
1994/09/02 1,020 1,030 1,020 1,030 41,000
1994/09/01 1,040 1,040 1,030 1,030 22,000
1994/08/31 1,050 1,050 1,050 1,050 1,000
1994/08/30 1,060 1,060 1,060 1,060 3,000
1994/08/29 1,070 1,070 1,060 1,060 3,000
1994/08/26 1,070 1,090 1,070 1,090 7,000
1994/08/25 1,060 1,060 1,050 1,050 18,000
1994/08/24 1,030 1,060 1,020 1,060 9,000
1994/08/23 1,060 1,060 1,050 1,050 7,000
1994/08/19 1,060 1,070 1,050 1,050 7,000
1994/08/18 1,090 1,090 1,060 1,060 16,000
1994/08/17 1,070 1,070 1,070 1,070 2,000
1994/08/16 1,090 1,090 1,060 1,080 4,000
1994/08/12 1,080 1,080 1,070 1,070 6,000
1994/08/11 1,100 1,100 1,080 1,100 6,000
1994/08/10 1,080 1,100 1,080 1,100 3,000
1994/08/09 1,100 1,120 1,080 1,080 15,000
1994/08/08 1,090 1,090 1,090 1,090 3,000
1994/08/05 1,100 1,100 1,090 1,090 25,000
1994/08/04 1,090 1,130 1,090 1,130 5,000
1994/08/03 1,080 1,100 1,080 1,080 6,000
1994/08/02 1,130 1,130 1,130 1,130 2,000
1994/08/01 1,090 1,110 1,070 1,110 4,000
1994/07/29 1,100 1,130 1,090 1,130 7,000
1994/07/28 1,110 1,110 1,100 1,100 3,000
1994/07/27 1,140 1,140 1,100 1,100 4,000
1994/07/26 1,160 1,160 1,140 1,140 15,000
1994/07/25 1,140 1,150 1,140 1,140 14,000
1994/07/22 1,110 1,140 1,110 1,140 19,000
1994/07/21 1,090 1,120 1,080 1,080 67,000
1994/07/20 1,220 1,240 1,220 1,230 19,000
1994/07/19 1,240 1,240 1,220 1,240 16,000
1994/07/18 1,240 1,240 1,240 1,240 4,000
1994/07/15 1,250 1,250 1,240 1,240 15,000
1994/07/14 1,210 1,240 1,210 1,240 71,000
1994/07/13 1,180 1,210 1,180 1,210 38,000
1994/07/12 1,200 1,200 1,180 1,180 5,000
1994/07/11 1,180 1,200 1,180 1,200 25,000
1994/07/07 1,230 1,230 1,190 1,190 87,000
1994/07/06 1,180 1,230 1,180 1,210 88,000
1994/07/05 1,200 1,200 1,190 1,190 19,000
1994/07/04 1,200 1,200 1,200 1,200 24,000
1994/07/01 1,220 1,220 1,200 1,220 16,000
1994/06/30 1,210 1,210 1,200 1,200 11,000
1994/06/29 1,190 1,220 1,190 1,190 10,000
1994/06/28 1,180 1,210 1,180 1,210 20,000
1994/06/27 1,180 1,180 1,170 1,180 13,000
1994/06/24 1,160 1,180 1,160 1,180 3,000
1994/06/23 1,160 1,160 1,150 1,160 6,000
1994/06/22 1,140 1,160 1,140 1,150 11,000
1994/06/21 1,190 1,190 1,160 1,160 12,000
1994/06/20 1,210 1,210 1,200 1,200 8,000
1994/06/17 1,190 1,220 1,190 1,220 12,000
1994/06/16 1,180 1,190 1,180 1,190 29,000
1994/06/15 1,220 1,220 1,200 1,200 15,000
1994/06/14 1,220 1,220 1,220 1,220 1,000
1994/06/13 1,160 1,230 1,160 1,230 32,000
1994/06/10 1,180 1,180 1,160 1,160 37,000
1994/06/09 1,210 1,210 1,180 1,180 12,000
1994/06/08 1,230 1,230 1,230 1,230 24,000
1994/06/07 1,220 1,230 1,220 1,230 7,000
1994/06/06 1,210 1,210 1,200 1,200 3,000
1994/06/03 1,210 1,230 1,200 1,230 23,000
1994/06/02 1,200 1,230 1,200 1,200 72,000
1994/06/01 1,180 1,200 1,180 1,200 53,000
1994/05/31 1,180 1,180 1,180 1,180 3,000
1994/05/30 1,200 1,210 1,200 1,210 41,000
1994/05/27 1,210 1,210 1,180 1,200 26,000
1994/05/26 1,200 1,210 1,200 1,210 67,000
1994/05/25 1,170 1,200 1,170 1,200 46,000
1994/05/24 1,210 1,210 1,160 1,160 88,000
1994/05/23 1,210 1,210 1,200 1,210 35,000
1994/05/20 1,210 1,210 1,200 1,200 39,000
1994/05/19 1,200 1,210 1,200 1,200 18,000
1994/05/18 1,200 1,210 1,200 1,200 33,000
1994/05/17 1,160 1,210 1,160 1,200 110,000
1994/05/16 1,180 1,180 1,170 1,180 33,000
1994/05/13 1,170 1,180 1,170 1,180 21,000
1994/05/12 1,160 1,190 1,160 1,180 44,000
1994/05/11 1,150 1,180 1,150 1,180 23,000
1994/05/10 1,120 1,140 1,120 1,140 6,000
1994/05/09 1,130 1,140 1,130 1,140 15,000
1994/05/06 1,140 1,140 1,120 1,140 13,000
1994/05/02 1,100 1,120 1,100 1,120 4,000
1994/04/28 1,100 1,100 1,100 1,100 4,000
1994/04/27 1,100 1,110 1,100 1,110 16,000
1994/04/26 1,100 1,100 1,090 1,100 39,000
1994/04/25 1,110 1,110 1,090 1,090 20,000
1994/04/22 1,130 1,130 1,110 1,110 54,000
1994/04/21 1,150 1,150 1,120 1,120 10,000
1994/04/20 1,150 1,160 1,150 1,160 22,000
1994/04/19 1,150 1,160 1,150 1,160 20,000
1994/04/18 1,120 1,170 1,120 1,170 69,000
1994/04/15 1,170 1,170 1,150 1,150 36,000
1994/04/14 1,140 1,190 1,140 1,150 43,000
1994/04/13 1,150 1,160 1,140 1,140 13,000
1994/04/12 1,170 1,190 1,140 1,160 58,000
1994/04/11 1,190 1,190 1,170 1,170 20,000
1994/04/08 1,200 1,210 1,160 1,190 60,000
1994/04/07 1,200 1,210 1,200 1,210 45,000
1994/04/06 1,200 1,210 1,190 1,190 110,000
1994/04/05 1,150 1,210 1,150 1,200 124,000
1994/04/04 1,130 1,150 1,120 1,150 24,000
1994/04/01 1,070 1,140 1,070 1,130 20,000
1994/03/31 1,070 1,080 1,060 1,060 26,000
1994/03/30 1,050 1,070 1,050 1,070 15,000
1994/03/29 1,080 1,080 1,060 1,070 18,000
1994/03/28 1,070 1,080 1,070 1,080 15,000
1994/03/25 1,060 1,090 1,050 1,050 45,000
1994/03/24 1,100 1,120 1,100 1,100 30,000
1994/03/23 1,150 1,150 1,110 1,110 34,000
1994/03/22 1,180 1,180 1,150 1,170 46,000
1994/03/18 1,090 1,190 1,090 1,180 82,000
1994/03/17 1,090 1,100 1,090 1,090 15,000
1994/03/16 1,100 1,110 1,090 1,090 16,000
1994/03/15 1,150 1,150 1,120 1,120 12,000
1994/03/14 1,140 1,180 1,140 1,160 9,000
1994/03/11 1,160 1,160 1,140 1,150 67,000
1994/03/10 1,100 1,100 1,080 1,100 21,000
1994/03/09 1,120 1,120 1,100 1,110 18,000
1994/03/08 1,140 1,150 1,140 1,140 47,000
1994/03/07 1,150 1,190 1,140 1,140 57,000
1994/03/04 1,140 1,150 1,120 1,150 362,000
1994/03/03 1,110 1,150 1,100 1,150 105,000
1994/03/02 1,100 1,150 1,090 1,150 83,000
1994/03/01 1,010 1,040 1,000 1,040 71,000
1994/02/28 999 1,000 999 999 17,000
1994/02/25 976 980 976 976 24,000
1994/02/24 980 985 975 980 34,000
1994/02/23 980 990 980 990 44,000
1994/02/22 981 990 980 980 28,000
1994/02/21 1,010 1,010 980 980 4,000
1994/02/18 980 1,000 980 1,000 47,000
1994/02/17 981 981 980 980 35,000
1994/02/15 980 980 970 970 13,000
1994/02/14 974 990 974 990 13,000
1994/02/10 985 985 975 975 6,000
1994/02/09 989 1,000 985 1,000 17,000
1994/02/08 975 1,010 972 1,000 18,000
1994/02/07 960 975 960 975 18,000
1994/02/04 935 942 935 940 11,000
1994/02/03 955 965 951 955 33,000
1994/02/02 969 969 955 969 15,000
1994/02/01 970 980 960 970 41,000
1994/01/31 955 970 955 960 56,000
1994/01/28 930 941 930 935 54,000
1994/01/27 951 955 950 950 87,000
1994/01/26 947 949 947 949 41,000
1994/01/25 980 985 978 978 23,000
1994/01/21 1,050 1,110 1,050 1,070 42,000
1994/01/20 1,050 1,060 1,020 1,060 48,000
1994/01/19 1,020 1,040 1,020 1,040 17,000
1994/01/18 1,000 1,020 1,000 1,020 15,000
1994/01/17 980 980 980 980 16,000
1994/01/14 980 980 980 980 10,000
1994/01/13 980 980 980 980 2,000
1994/01/12 1,000 1,010 970 970 5,000
1994/01/11 990 991 980 990 38,000
1994/01/10 975 980 965 980 30,000
1994/01/07 975 980 960 980 16,000
1994/01/06 963 965 959 965 24,000
1994/01/05 970 970 963 963 5,000

このページの先頭へ