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
2008/12/30 75 76 74 75 95,000
2008/12/29 76 76 74 75 115,000
2008/12/26 78 78 73 74 414,000
2008/12/25 70 82 69 75 1,509,000
2008/12/24 73 73 69 70 328,000
2008/12/22 72 74 71 74 166,000
2008/12/19 73 74 72 72 159,000
2008/12/18 73 75 73 74 102,000
2008/12/17 75 75 73 75 126,000
2008/12/16 75 75 72 74 208,000
2008/12/15 73 76 72 74 251,000
2008/12/12 75 76 72 72 344,000
2008/12/11 77 77 75 76 186,000
2008/12/10 72 77 72 77 494,000
2008/12/09 72 78 71 75 712,000
2008/12/08 72 72 69 71 576,000
2008/12/05 70 72 65 70 1,742,000
2008/12/04 79 82 69 69 1,508,000
2008/12/03 91 91 79 79 1,405,000
2008/12/02 88 94 88 91 762,000
2008/12/01 94 94 88 91 1,016,000
2008/11/28 98 99 92 95 1,983,000
2008/11/27 95 104 93 97 10,497,000
2008/11/26 87 109 85 97 20,946,000
2008/11/25 82 83 80 82 38,000
2008/11/21 76 81 74 81 53,000
2008/11/20 81 81 77 78 65,000
2008/11/19 83 85 81 83 28,000
2008/11/18 82 84 81 82 33,000
2008/11/17 84 85 80 82 26,000
2008/11/14 85 87 84 85 24,000
2008/11/13 83 85 83 84 42,000
2008/11/12 86 87 85 85 100,000
2008/11/11 93 93 90 91 40,000
2008/11/10 94 95 91 92 60,000
2008/11/07 89 91 86 90 92,000
2008/11/06 92 93 88 91 99,000
2008/11/05 92 96 92 95 227,000
2008/11/04 84 91 83 90 200,000
2008/10/31 85 85 80 83 128,000
2008/10/30 80 85 79 85 79,000
2008/10/29 81 83 77 80 97,000
2008/10/28 74 77 70 77 121,000
2008/10/27 81 81 70 74 205,000
2008/10/24 80 83 79 80 95,000
2008/10/23 77 83 76 83 120,000
2008/10/22 82 82 78 79 73,000
2008/10/21 84 86 81 83 112,000
2008/10/20 74 80 74 80 124,000
2008/10/17 79 82 74 75 177,000
2008/10/16 83 83 77 78 134,000
2008/10/15 87 88 87 87 73,000
2008/10/14 93 93 86 91 316,000
2008/10/10 66 74 64 74 266,000
2008/10/09 75 80 61 71 226,000
2008/10/08 89 89 67 76 430,000
2008/10/07 87 94 86 92 346,000
2008/10/06 109 113 102 102 198,000
2008/10/03 113 114 110 114 123,000
2008/10/02 120 120 113 115 113,000
2008/10/01 125 125 119 120 59,000
2008/09/30 120 122 115 122 132,000
2008/09/29 130 130 122 124 77,000
2008/09/26 132 132 125 129 83,000
2008/09/25 128 128 125 128 38,000
2008/09/24 125 128 123 127 39,000
2008/09/22 130 130 124 125 74,000
2008/09/19 129 129 121 126 181,000
2008/09/18 119 130 119 127 165,000
2008/09/17 131 131 127 129 115,000
2008/09/16 120 134 120 129 211,000
2008/09/12 125 128 124 128 76,000
2008/09/11 129 131 125 126 61,000
2008/09/10 121 134 120 134 84,000
2008/09/09 126 126 125 125 42,000
2008/09/08 124 126 122 125 79,000
2008/09/05 120 121 116 119 152,000
2008/09/04 125 126 123 123 108,000
2008/09/03 133 133 125 126 180,000
2008/09/02 136 136 132 132 74,000
2008/09/01 134 136 134 135 155,000
2008/08/29 131 134 131 133 75,000
2008/08/28 132 133 130 130 64,000
2008/08/27 132 134 131 133 55,000
2008/08/26 132 134 129 133 215,000
2008/08/25 128 133 127 132 103,000
2008/08/22 126 126 125 126 60,000
2008/08/21 128 137 123 126 745,000
2008/08/20 125 128 125 127 153,000
2008/08/19 132 132 127 128 167,000
2008/08/18 135 135 132 133 134,000
2008/08/15 130 137 127 136 189,000
2008/08/14 132 133 130 130 126,000
2008/08/13 138 138 135 135 70,000
2008/08/12 140 143 139 140 95,000
2008/08/11 144 145 141 142 102,000
2008/08/08 150 150 142 144 237,000
2008/08/07 155 155 151 151 102,000
2008/08/06 150 152 146 152 201,000
2008/08/05 160 160 146 147 348,000
2008/08/04 170 171 161 161 191,000
2008/08/01 174 176 172 173 59,000
2008/07/31 171 177 171 175 163,000
2008/07/30 170 172 170 172 42,000
2008/07/29 170 171 168 169 52,000
2008/07/28 175 176 170 171 112,000
2008/07/25 172 174 170 173 72,000
2008/07/24 170 173 170 173 111,000
2008/07/23 168 168 165 166 77,000
2008/07/22 165 165 161 164 81,000
2008/07/18 163 168 162 163 161,000
2008/07/17 167 171 163 165 120,000
2008/07/16 168 169 164 164 143,000
2008/07/15 169 169 168 168 65,000
2008/07/14 173 173 168 170 114,000
2008/07/11 177 180 170 173 309,000
2008/07/10 170 176 170 176 186,000
2008/07/09 171 183 171 176 1,188,000
2008/07/08 169 171 166 166 157,000
2008/07/07 174 174 166 169 183,000
2008/07/04 171 175 168 171 169,000
2008/07/03 172 173 169 171 159,000
2008/07/02 183 183 172 176 270,000
2008/07/01 187 187 181 182 170,000
2008/06/30 182 187 182 184 105,000
2008/06/27 185 187 183 187 132,000
2008/06/26 199 199 191 193 124,000
2008/06/25 192 197 189 195 259,000
2008/06/24 202 202 196 197 229,000
2008/06/23 203 204 199 203 243,000
2008/06/20 207 210 203 208 316,000
2008/06/19 215 215 205 205 356,000
2008/06/18 212 215 212 215 162,000
2008/06/17 212 219 212 213 239,000
2008/06/16 212 217 211 216 230,000
2008/06/13 225 225 211 211 576,000
2008/06/12 223 230 219 225 1,498,000
2008/06/11 210 241 210 228 6,934,000
2008/06/10 215 220 208 208 676,000
2008/06/09 197 220 196 215 1,563,000
2008/06/06 206 206 201 201 232,000
2008/06/05 206 206 198 204 462,000
2008/06/04 197 207 194 207 589,000
2008/06/03 196 197 194 195 128,000
2008/06/02 200 200 195 197 200,000
2008/05/30 194 197 194 196 77,000
2008/05/29 195 196 193 194 166,000
2008/05/28 202 202 190 193 545,000
2008/05/27 207 209 202 202 335,000
2008/05/26 211 215 205 208 1,399,000
2008/05/23 202 203 198 203 226,000
2008/05/22 199 202 196 198 486,000
2008/05/21 189 217 189 201 3,816,000
2008/05/20 188 192 188 190 201,000
2008/05/19 189 190 187 187 140,000
2008/05/16 190 190 186 187 257,000
2008/05/15 192 197 189 190 577,000
2008/05/14 183 192 183 190 776,000
2008/05/13 178 182 177 182 306,000
2008/05/12 167 177 167 176 306,000
2008/05/09 175 176 171 171 216,000
2008/05/08 176 177 174 176 168,000
2008/05/07 177 180 176 179 239,000
2008/05/02 178 178 174 176 192,000
2008/05/01 177 180 176 177 157,000
2008/04/30 179 181 178 178 169,000
2008/04/28 182 182 179 181 144,000
2008/04/25 179 182 178 180 191,000
2008/04/24 183 183 179 179 126,000
2008/04/23 181 185 180 182 268,000
2008/04/22 184 185 179 183 311,000
2008/04/21 184 188 182 184 395,000
2008/04/18 182 185 181 183 517,000
2008/04/17 185 186 181 182 411,000
2008/04/16 187 191 179 184 1,392,000
2008/04/15 173 192 172 182 5,109,000
2008/04/14 169 179 168 171 482,000
2008/04/11 168 179 168 174 592,000
2008/04/10 172 179 165 168 519,000
2008/04/09 167 174 167 172 264,000
2008/04/08 173 175 169 169 208,000
2008/04/07 175 176 170 173 181,000
2008/04/04 169 177 167 173 406,000
2008/04/03 171 171 167 168 290,000
2008/04/02 170 172 168 170 233,000
2008/04/01 169 171 166 168 210,000
2008/03/31 162 173 162 168 476,000
2008/03/28 156 167 152 163 792,000
2008/03/27 156 156 152 153 109,000
2008/03/26 156 157 152 156 139,000
2008/03/25 157 157 144 153 449,000
2008/03/24 154 156 151 153 298,000
2008/03/21 153 156 147 151 476,000
2008/03/19 148 155 147 150 277,000
2008/03/18 149 152 137 144 776,000
2008/03/17 147 154 141 151 494,000
2008/03/14 161 169 147 147 1,660,000
2008/03/13 161 170 161 161 422,000
2008/03/12 160 177 158 163 1,704,000
2008/03/11 157 163 155 156 724,000
2008/03/10 170 171 160 162 649,000
2008/03/07 166 170 165 165 428,000
2008/03/06 171 176 170 171 400,000
2008/03/05 173 178 165 172 952,000
2008/03/04 180 182 172 173 663,000
2008/03/03 184 185 173 175 1,322,000
2008/02/29 189 195 187 187 710,000
2008/02/28 186 201 186 190 2,407,000
2008/02/27 190 191 185 186 555,000
2008/02/26 195 195 183 186 1,001,000
2008/02/25 190 198 187 190 1,404,000
2008/02/22 185 194 184 188 1,403,000
2008/02/21 189 204 181 182 3,890,000
2008/02/20 181 215 177 190 9,440,000
2008/02/19 186 186 176 177 1,436,000
2008/02/18 189 195 183 183 2,816,000
2008/02/15 204 209 183 186 10,172,000
2008/02/14 176 202 169 202 12,576,000
2008/02/13 190 191 171 178 20,989,000
2008/02/12 149 189 149 186 16,054,000
2008/02/08 143 146 139 139 125,000
2008/02/07 144 146 140 145 183,000
2008/02/06 150 150 140 144 214,000
2008/02/05 150 155 150 155 65,000
2008/02/04 149 157 149 154 187,000
2008/02/01 149 151 146 147 87,000
2008/01/31 138 149 138 148 220,000
2008/01/30 135 140 135 138 118,000
2008/01/29 138 138 133 137 107,000
2008/01/28 140 140 133 134 148,000
2008/01/25 137 141 135 138 184,000
2008/01/24 124 138 124 134 347,000
2008/01/23 120 123 120 122 308,000
2008/01/22 123 124 118 118 272,000
2008/01/21 125 131 124 128 239,000
2008/01/18 116 129 116 128 303,000
2008/01/17 119 124 116 119 288,000
2008/01/16 114 125 114 121 408,000
2008/01/15 140 141 129 129 343,000
2008/01/11 140 143 139 141 237,000
2008/01/10 144 146 144 145 94,000
2008/01/09 143 147 140 147 147,000
2008/01/08 151 151 145 148 198,000
2008/01/07 155 155 149 154 258,000
2008/01/04 155 158 148 150 274,000

このページの先頭へ