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
2010/12/30 134 135 131 133 675,000
2010/12/29 128 136 128 136 1,353,000
2010/12/28 127 129 127 127 351,000
2010/12/27 132 132 128 129 486,000
2010/12/24 136 137 132 132 688,000
2010/12/22 138 140 137 138 422,000
2010/12/21 140 140 136 138 723,000
2010/12/20 143 145 141 141 556,000
2010/12/17 145 147 142 143 744,000
2010/12/16 143 144 141 142 426,000
2010/12/15 145 147 142 143 560,000
2010/12/14 144 148 142 145 1,055,000
2010/12/13 140 145 139 144 960,000
2010/12/10 140 141 139 140 695,000
2010/12/09 144 145 140 140 960,000
2010/12/08 150 152 143 144 1,497,000
2010/12/07 150 154 148 148 1,880,000
2010/12/06 145 151 144 149 2,450,000
2010/12/03 145 146 141 144 1,753,000
2010/12/02 140 149 139 145 4,298,000
2010/12/01 135 138 134 137 791,000
2010/11/30 135 139 133 137 1,237,000
2010/11/29 136 136 131 134 646,000
2010/11/26 138 142 133 134 4,131,000
2010/11/25 127 131 124 130 1,640,000
2010/11/24 122 126 121 125 370,000
2010/11/22 128 128 124 125 571,000
2010/11/19 127 130 125 126 1,019,000
2010/11/18 123 128 122 126 1,039,000
2010/11/17 120 123 120 121 267,000
2010/11/16 123 124 121 122 419,000
2010/11/15 128 128 123 123 761,000
2010/11/12 126 132 125 127 1,398,000
2010/11/11 128 129 124 126 832,000
2010/11/10 124 133 124 131 2,788,000
2010/11/09 123 124 121 122 747,000
2010/11/08 124 124 121 121 395,000
2010/11/05 120 122 118 121 412,000
2010/11/04 118 122 118 118 423,000
2010/11/02 121 122 116 117 591,000
2010/11/01 117 125 116 120 1,639,000
2010/10/29 118 119 117 117 430,000
2010/10/28 122 124 119 120 752,000
2010/10/27 125 127 120 122 1,117,000
2010/10/26 116 129 115 128 2,287,000
2010/10/25 119 120 115 116 516,000
2010/10/22 118 121 118 120 436,000
2010/10/21 122 123 119 120 556,000
2010/10/20 124 124 118 121 810,000
2010/10/19 123 128 123 125 998,000
2010/10/18 131 133 124 125 1,267,000
2010/10/15 136 136 133 134 507,000
2010/10/14 134 138 134 137 815,000
2010/10/13 135 137 134 135 547,000
2010/10/12 140 141 134 135 914,000
2010/10/08 144 147 139 141 1,917,000
2010/10/07 136 146 136 144 2,226,000
2010/10/06 139 140 136 139 901,000
2010/10/05 135 143 132 138 2,705,000
2010/10/04 143 144 136 138 1,980,000
2010/10/01 147 149 140 142 6,619,000
2010/09/30 153 163 147 149 17,811,000
2010/09/29 153 154 147 150 9,643,000
2010/09/28 137 153 137 153 10,979,000
2010/09/27 133 137 133 135 935,000
2010/09/24 133 140 131 135 2,668,000
2010/09/22 128 140 125 135 2,954,000
2010/09/21 132 134 127 128 560,000
2010/09/17 132 132 129 132 261,000
2010/09/16 133 133 130 131 274,000
2010/09/15 131 135 128 132 916,000
2010/09/14 135 135 130 133 606,000
2010/09/13 135 137 133 133 509,000
2010/09/10 136 141 133 134 1,335,000
2010/09/09 135 139 132 136 1,273,000
2010/09/08 137 138 134 135 1,503,000
2010/09/07 142 147 136 141 3,701,000
2010/09/06 144 148 138 142 6,082,000
2010/09/03 122 143 121 141 10,504,000
2010/09/02 123 123 120 122 342,000
2010/09/01 119 122 118 122 604,000
2010/08/31 119 128 118 122 3,380,000
2010/08/30 120 123 119 121 581,000
2010/08/27 110 116 110 116 493,000
2010/08/26 113 116 112 113 461,000
2010/08/25 109 113 108 111 502,000
2010/08/24 117 117 112 113 672,000
2010/08/23 118 119 116 118 466,000
2010/08/20 118 132 118 119 2,356,000
2010/08/19 119 122 118 121 423,000
2010/08/18 121 123 117 120 978,000
2010/08/17 118 123 113 123 2,565,000
2010/08/16 125 125 118 119 926,000
2010/08/13 129 129 124 124 472,000
2010/08/12 133 133 125 127 1,496,000
2010/08/11 141 141 136 137 508,000
2010/08/10 142 145 142 143 284,000
2010/08/09 141 144 141 141 314,000
2010/08/06 139 145 139 144 280,000
2010/08/05 140 147 140 143 637,000
2010/08/04 146 146 141 141 507,000
2010/08/03 150 150 145 146 361,000
2010/08/02 152 152 146 147 416,000
2010/07/30 158 159 151 152 633,000
2010/07/29 162 164 157 159 780,000
2010/07/28 166 167 160 162 713,000
2010/07/27 159 173 159 163 3,177,000
2010/07/26 152 160 148 160 847,000
2010/07/23 150 150 146 149 572,000
2010/07/22 155 155 146 146 584,000
2010/07/21 158 164 155 156 937,000
2010/07/20 163 165 157 161 862,000
2010/07/16 167 168 160 161 1,568,000
2010/07/15 178 186 169 171 7,253,000
2010/07/14 165 170 162 163 1,016,000
2010/07/13 169 172 161 162 564,000
2010/07/12 171 174 169 170 317,000
2010/07/09 179 179 171 172 727,000
2010/07/08 182 183 176 177 503,000
2010/07/07 186 188 177 177 1,036,000
2010/07/06 181 185 177 182 1,039,000
2010/07/05 176 188 176 186 2,534,000
2010/07/02 174 182 170 176 1,251,000
2010/07/01 175 184 169 169 1,181,000
2010/06/30 178 185 170 180 2,100,000
2010/06/29 186 197 175 183 1,602,000
2010/06/28 205 205 186 190 1,522,000
2010/06/25 216 216 201 206 1,802,000
2010/06/24 226 231 214 216 3,706,000
2010/06/23 229 243 215 220 14,370,000
2010/06/22 216 218 209 215 2,065,000
2010/06/21 209 223 206 217 2,706,000
2010/06/18 216 219 207 209 1,536,000
2010/06/17 214 224 210 219 2,269,000
2010/06/16 226 228 213 216 3,300,000
2010/06/15 222 233 216 221 7,070,000
2010/06/14 212 222 211 215 1,768,000
2010/06/11 221 229 213 215 6,500,000
2010/06/10 201 225 196 225 12,130,000
2010/06/09 196 201 186 192 4,301,000
2010/06/08 217 219 190 196 5,646,000
2010/06/07 230 233 211 217 6,229,000
2010/06/04 227 240 216 216 6,371,000
2010/06/03 247 257 225 230 9,738,000
2010/06/02 238 267 233 242 17,632,000
2010/06/01 220 287 213 246 30,593,000
2010/05/31 178 213 177 213 20,780,000
2010/05/28 149 180 144 163 13,589,000
2010/05/27 150 154 141 150 2,711,000
2010/05/26 160 161 147 149 3,235,000
2010/05/25 180 183 153 159 7,970,000
2010/05/24 176 183 166 173 14,174,000
2010/05/21 145 150 142 146 3,257,000
2010/05/20 156 158 146 146 2,483,000
2010/05/19 157 167 149 156 9,121,000
2010/05/18 173 177 150 152 4,929,000
2010/05/17 185 192 168 172 3,141,000
2010/05/14 189 202 183 187 4,752,000
2010/05/13 185 205 181 194 5,612,000
2010/05/12 231 241 185 190 24,347,000
2010/05/11 174 210 174 207 35,383,000
2010/05/10 155 177 153 162 18,416,000
2010/05/07 151 156 144 145 8,890,000
2010/05/06 150 195 150 161 44,630,000
2010/04/30 148 151 146 148 2,279,000
2010/04/28 150 157 145 147 6,044,000
2010/04/27 163 170 148 153 71,169,000
2010/04/26 121 166 121 166 56,777,000
2010/04/23 113 118 111 116 853,000
2010/04/22 110 115 108 113 283,000
2010/04/21 107 111 107 110 317,000
2010/04/20 111 111 107 107 388,000
2010/04/19 113 113 109 109 424,000
2010/04/16 113 117 112 113 1,193,000
2010/04/15 107 114 105 114 921,000
2010/04/14 108 109 104 106 348,000
2010/04/13 109 109 105 107 489,000
2010/04/12 107 112 105 106 1,524,000
2010/04/09 102 104 100 102 354,000
2010/04/08 99 105 98 102 1,266,000
2010/04/07 99 99 97 99 206,000
2010/04/06 97 98 96 98 298,000
2010/04/05 98 99 96 96 374,000
2010/04/02 99 99 96 98 222,000
2010/04/01 99 99 96 98 388,000
2010/03/31 100 102 98 100 700,000
2010/03/30 105 109 100 100 3,684,000
2010/03/29 91 102 89 99 1,365,000
2010/03/26 90 95 89 89 467,000
2010/03/25 88 89 86 89 175,000
2010/03/24 90 92 86 88 636,000
2010/03/23 87 90 86 88 292,000
2010/03/19 87 90 87 87 376,000
2010/03/18 87 91 85 87 466,000
2010/03/17 87 87 85 87 252,000
2010/03/16 84 88 84 86 968,000
2010/03/15 84 84 82 84 167,000
2010/03/12 81 85 81 84 492,000
2010/03/11 83 83 80 82 243,000
2010/03/10 81 82 81 82 214,000
2010/03/09 80 85 79 81 707,000
2010/03/08 79 80 78 79 139,000
2010/03/05 77 79 77 77 205,000
2010/03/04 78 79 77 77 27,000
2010/03/03 79 79 78 78 47,000
2010/03/02 79 80 77 79 163,000
2010/03/01 79 79 78 79 78,000
2010/02/26 79 79 78 78 66,000
2010/02/25 78 79 78 79 81,000
2010/02/24 80 80 77 77 95,000
2010/02/23 79 81 78 80 164,000
2010/02/22 79 79 77 79 118,000
2010/02/19 80 80 76 77 203,000
2010/02/18 80 81 79 79 91,000
2010/02/17 78 80 78 78 54,000
2010/02/16 79 79 76 78 100,000
2010/02/15 79 80 78 80 55,000
2010/02/12 81 81 78 80 135,000
2010/02/10 81 82 80 80 75,000
2010/02/09 80 81 79 80 81,000
2010/02/08 80 82 80 80 137,000
2010/02/05 81 81 78 78 102,000
2010/02/04 83 83 81 81 87,000
2010/02/03 82 84 82 83 118,000
2010/02/02 81 83 80 82 252,000
2010/02/01 88 88 83 83 1,986,000
2010/01/29 82 82 79 79 196,000
2010/01/28 76 82 76 82 313,000
2010/01/27 77 79 76 77 166,000
2010/01/26 81 82 78 78 165,000
2010/01/25 80 82 79 81 143,000
2010/01/22 80 81 80 81 105,000
2010/01/21 81 83 80 81 210,000
2010/01/20 84 84 81 82 149,000
2010/01/19 86 87 83 83 161,000
2010/01/18 87 87 85 85 115,000
2010/01/15 86 89 85 87 282,000
2010/01/14 85 90 84 86 666,000
2010/01/13 85 85 84 84 98,000
2010/01/12 83 85 81 85 354,000
2010/01/08 81 83 81 82 246,000
2010/01/07 81 81 80 80 148,000
2010/01/06 80 81 79 81 107,000
2010/01/05 83 83 80 81 85,000
2010/01/04 84 84 81 82 104,000

このページの先頭へ