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
1999/12/30 165 172 165 172 14,000
1999/12/29 165 168 165 168 8,000
1999/12/28 170 170 165 166 33,000
1999/12/27 160 175 160 169 58,000
1999/12/24 161 161 155 160 15,000
1999/12/22 155 158 155 156 31,000
1999/12/21 161 166 161 161 55,000
1999/12/20 161 167 161 161 33,000
1999/12/17 162 169 160 160 75,000
1999/12/16 169 171 169 169 62,000
1999/12/15 170 172 160 169 123,000
1999/12/14 154 165 154 165 39,000
1999/12/13 163 165 154 154 26,000
1999/12/10 150 157 150 153 30,000
1999/12/09 157 157 148 150 45,000
1999/12/08 155 159 152 159 25,000
1999/12/07 171 171 158 158 64,000
1999/12/06 152 157 151 151 49,000
1999/12/03 155 160 150 151 32,000
1999/12/02 165 165 155 155 22,000
1999/12/01 163 164 160 160 35,000
1999/11/30 168 169 162 162 34,000
1999/11/29 166 171 162 163 49,000
1999/11/26 179 179 162 162 50,000
1999/11/25 175 179 175 179 29,000
1999/11/24 194 194 177 177 56,000
1999/11/22 172 190 172 190 76,000
1999/11/19 170 179 170 177 30,000
1999/11/18 174 179 160 175 56,000
1999/11/17 180 180 161 171 39,000
1999/11/16 150 159 145 157 48,000
1999/11/15 156 156 142 151 35,000
1999/11/12 180 180 165 170 116,000
1999/11/11 190 194 187 190 132,000
1999/11/10 187 200 175 199 325,000
1999/11/09 200 200 187 187 575,000
1999/11/08 160 185 160 179 377,000
1999/11/05 152 155 142 155 139,000
1999/11/04 150 154 145 145 33,000
1999/11/02 149 149 145 149 35,000
1999/11/01 145 148 145 145 25,000
1999/10/29 153 155 140 145 115,000
1999/10/28 131 148 131 148 52,000
1999/10/27 135 136 131 131 14,000
1999/10/26 140 140 131 131 35,000
1999/10/25 131 131 131 131 4,000
1999/10/22 133 138 133 138 17,000
1999/10/21 138 138 132 132 23,000
1999/10/20 135 136 132 136 16,000
1999/10/19 137 142 130 133 12,000
1999/10/18 119 144 119 144 41,000
1999/10/15 141 141 139 139 16,000
1999/10/14 142 145 141 141 8,000
1999/10/13 144 144 144 144 2,000
1999/10/12 146 146 142 144 10,000
1999/10/08 146 149 146 149 7,000
1999/10/07 153 153 141 151 16,000
1999/10/06 141 143 141 143 4,000
1999/10/05 150 150 147 147 4,000
1999/10/04 155 155 147 152 17,000
1999/10/01 146 156 140 156 38,000
1999/09/30 142 156 142 146 33,000
1999/09/29 150 157 142 157 41,000
1999/09/28 150 150 141 142 8,000
1999/09/27 160 160 145 145 27,000
1999/09/24 139 142 138 142 5,000
1999/09/22 150 150 140 141 21,000
1999/09/21 152 154 152 152 17,000
1999/09/20 165 165 152 152 43,000
1999/09/17 132 136 132 136 10,000
1999/09/16 133 134 132 134 12,000
1999/09/14 136 136 135 135 7,000
1999/09/13 136 136 136 136 9,000
1999/09/10 133 135 133 135 27,000
1999/09/09 132 135 132 132 14,000
1999/09/08 136 136 132 132 22,000
1999/09/07 135 136 131 136 63,000
1999/09/06 140 140 135 135 20,000
1999/09/03 140 146 140 141 33,000
1999/09/02 145 145 140 141 14,000
1999/09/01 142 145 142 145 39,000
1999/08/31 141 142 141 141 9,000
1999/08/27 141 146 141 146 3,000
1999/08/26 148 148 147 147 29,000
1999/08/25 143 148 140 147 18,000
1999/08/24 152 152 144 148 19,000
1999/08/23 150 151 150 151 22,000
1999/08/20 145 145 140 145 16,000
1999/08/19 145 146 145 146 4,000
1999/08/18 147 148 147 148 4,000
1999/08/17 153 153 145 147 8,000
1999/08/16 153 153 145 153 9,000
1999/08/13 141 154 141 154 4,000
1999/08/12 141 154 141 154 4,000
1999/08/11 141 142 140 140 9,000
1999/08/10 145 145 140 141 14,000
1999/08/09 140 140 140 140 9,000
1999/08/06 150 150 140 140 22,000
1999/08/05 145 146 135 135 24,000
1999/08/04 150 150 148 150 58,000
1999/08/03 150 151 150 150 44,000
1999/08/02 150 153 150 153 27,000
1999/07/30 150 153 150 153 24,000
1999/07/29 150 153 150 153 24,000
1999/07/28 150 153 150 153 16,000
1999/07/27 149 151 149 151 10,000
1999/07/26 155 155 150 154 30,000
1999/07/23 152 152 148 148 38,000
1999/07/22 160 160 153 153 43,000
1999/07/21 158 159 152 159 62,000
1999/07/19 160 160 160 160 54,000
1999/07/16 152 160 152 152 23,000
1999/07/15 160 162 155 162 37,000
1999/07/14 165 165 158 160 121,000
1999/07/13 158 162 151 162 59,000
1999/07/12 153 158 153 158 10,000
1999/07/09 155 158 154 158 24,000
1999/07/08 155 155 153 154 37,000
1999/07/07 156 158 153 153 65,000
1999/07/06 153 155 153 154 44,000
1999/07/05 158 159 153 154 38,000
1999/07/02 165 165 158 158 20,000
1999/07/01 157 158 155 155 54,000
1999/06/30 158 159 156 156 18,000
1999/06/29 161 162 158 158 18,000
1999/06/28 161 161 161 161 20,000
1999/06/25 161 164 161 162 25,000
1999/06/24 163 163 162 162 30,000
1999/06/23 165 165 163 164 28,000
1999/06/22 168 169 165 165 23,000
1999/06/21 170 170 165 169 24,000
1999/06/18 170 170 165 170 41,000
1999/06/17 165 170 165 165 41,000
1999/06/16 169 170 165 170 27,000
1999/06/15 169 169 160 161 21,000
1999/06/14 162 170 155 170 12,000
1999/06/11 170 172 162 170 56,000
1999/06/10 156 162 156 160 9,000
1999/06/09 155 163 155 162 11,000
1999/06/08 165 165 160 161 8,000
1999/06/07 175 175 165 165 43,000
1999/06/04 146 160 146 155 11,000
1999/06/03 155 160 148 160 31,000
1999/06/02 150 151 149 150 17,000
1999/06/01 150 150 144 149 11,000
1999/05/31 150 150 145 145 23,000
1999/05/28 150 150 147 150 43,000
1999/05/27 149 149 147 149 50,000
1999/05/26 160 160 145 148 41,000
1999/05/25 144 160 144 160 75,000
1999/05/24 146 150 145 145 32,000
1999/05/21 153 155 150 150 19,000
1999/05/20 143 153 143 153 58,000
1999/05/19 165 165 152 153 23,000
1999/05/18 168 168 159 159 51,000
1999/05/17 175 175 165 172 50,000
1999/05/14 170 180 170 175 34,000
1999/05/13 180 180 176 176 27,000
1999/05/12 178 180 174 174 58,000
1999/05/11 188 188 177 177 55,000
1999/05/10 186 191 185 188 76,000
1999/05/07 203 203 185 188 316,000
1999/05/06 190 209 185 205 760,000
1999/04/30 160 180 156 177 378,000
1999/04/28 140 160 140 160 95,000
1999/04/27 142 143 138 138 18,000
1999/04/26 145 145 140 140 37,000
1999/04/23 139 143 139 143 9,000
1999/04/22 140 145 138 145 31,000
1999/04/21 145 146 141 143 21,000
1999/04/20 141 145 136 143 67,000
1999/04/19 141 142 140 140 24,000
1999/04/16 145 145 140 140 8,000
1999/04/15 144 145 140 144 54,000
1999/04/14 143 143 139 140 38,000
1999/04/13 136 144 136 143 28,000
1999/04/12 138 143 138 139 38,000
1999/04/09 148 148 138 138 57,000
1999/04/08 150 151 136 138 127,000
1999/04/07 120 150 120 146 146,000
1999/04/06 120 120 118 120 50,000
1999/04/05 114 120 114 120 57,000
1999/04/02 115 115 114 114 17,000
1999/04/01 112 115 112 113 28,000
1999/03/31 111 117 111 115 30,000
1999/03/30 117 118 111 111 25,000
1999/03/29 118 118 117 117 3,000
1999/03/26 115 118 111 111 42,000
1999/03/25 111 115 110 115 45,000
1999/03/24 112 115 111 111 35,000
1999/03/23 120 120 111 115 41,000
1999/03/19 112 112 110 110 44,000
1999/03/18 112 117 110 115 71,000
1999/03/17 110 115 110 112 87,000
1999/03/16 107 108 104 107 51,000
1999/03/15 107 107 103 105 34,000
1999/03/12 105 105 100 105 44,000
1999/03/11 100 104 100 100 44,000
1999/03/10 102 104 98 98 25,000
1999/03/09 100 102 92 92 10,000
1999/03/08 98 100 98 100 31,000
1999/03/05 96 98 92 98 33,000
1999/03/04 95 96 95 96 9,000
1999/03/03 94 95 92 95 8,000
1999/03/02 95 95 94 94 24,000
1999/03/01 92 95 92 95 12,000
1999/02/26 98 98 91 91 27,000
1999/02/25 97 97 92 92 14,000
1999/02/24 98 98 93 93 14,000
1999/02/23 92 95 91 91 12,000
1999/02/22 95 95 92 92 5,000
1999/02/19 95 95 90 90 17,000
1999/02/18 92 95 92 95 32,000
1999/02/17 97 97 97 97 1,000
1999/02/16 90 98 90 92 37,000
1999/02/15 90 91 88 90 50,000
1999/02/12 90 95 90 95 6,000
1999/02/10 96 96 92 96 24,000
1999/02/09 96 96 92 94 27,000
1999/02/08 98 98 91 96 67,000
1999/02/05 95 95 93 93 13,000
1999/02/04 95 96 94 94 15,000
1999/02/03 95 96 95 95 42,000
1999/02/02 97 97 96 96 31,000
1999/02/01 100 100 97 97 24,000
1999/01/29 96 100 96 98 32,000
1999/01/28 98 99 97 97 76,000
1999/01/27 98 100 98 100 69,000
1999/01/26 105 105 99 105 47,000
1999/01/25 98 99 98 99 16,000
1999/01/22 98 105 98 98 106,000
1999/01/21 98 100 98 98 32,000
1999/01/20 100 100 98 98 23,000
1999/01/19 105 105 99 99 53,000
1999/01/18 105 105 101 101 15,000
1999/01/14 105 105 105 105 5,000
1999/01/13 102 105 100 105 7,000
1999/01/12 102 105 102 102 14,000
1999/01/11 103 103 103 103 7,000
1999/01/08 103 110 103 110 4,000
1999/01/07 117 118 117 118 14,000
1999/01/06 102 102 102 102 12,000
1999/01/05 103 105 103 105 4,000
1999/01/04 101 103 101 103 9,000

このページの先頭へ