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 |
---|---|---|---|---|---|
2015/12/30 | 164 | 168 | 163 | 168 | 85,000 |
2015/12/29 | 162 | 164 | 162 | 164 | 65,000 |
2015/12/28 | 160 | 163 | 157 | 162 | 183,000 |
2015/12/25 | 157 | 158 | 153 | 155 | 681,000 |
2015/12/24 | 162 | 162 | 156 | 157 | 710,000 |
2015/12/22 | 161 | 164 | 160 | 161 | 549,000 |
2015/12/21 | 163 | 163 | 160 | 161 | 269,000 |
2015/12/18 | 166 | 166 | 163 | 163 | 165,000 |
2015/12/17 | 165 | 167 | 162 | 166 | 763,000 |
2015/12/16 | 167 | 168 | 166 | 167 | 159,000 |
2015/12/15 | 169 | 169 | 166 | 166 | 164,000 |
2015/12/14 | 169 | 170 | 168 | 169 | 72,000 |
2015/12/11 | 169 | 171 | 169 | 171 | 165,000 |
2015/12/10 | 172 | 172 | 170 | 170 | 109,000 |
2015/12/09 | 175 | 175 | 171 | 172 | 109,000 |
2015/12/08 | 176 | 176 | 173 | 175 | 131,000 |
2015/12/07 | 178 | 179 | 174 | 176 | 143,000 |
2015/12/04 | 177 | 177 | 174 | 174 | 105,000 |
2015/12/03 | 172 | 177 | 172 | 177 | 259,000 |
2015/12/02 | 171 | 173 | 171 | 172 | 68,000 |
2015/12/01 | 171 | 172 | 171 | 171 | 94,000 |
2015/11/30 | 171 | 171 | 170 | 171 | 60,000 |
2015/11/27 | 171 | 173 | 170 | 171 | 189,000 |
2015/11/26 | 169 | 172 | 169 | 171 | 146,000 |
2015/11/25 | 169 | 169 | 168 | 168 | 49,000 |
2015/11/24 | 170 | 170 | 168 | 169 | 154,000 |
2015/11/20 | 171 | 172 | 169 | 170 | 228,000 |
2015/11/19 | 174 | 174 | 171 | 171 | 89,000 |
2015/11/18 | 174 | 174 | 172 | 173 | 130,000 |
2015/11/17 | 174 | 175 | 173 | 175 | 72,000 |
2015/11/16 | 175 | 176 | 173 | 175 | 80,000 |
2015/11/13 | 174 | 177 | 171 | 175 | 195,000 |
2015/11/12 | 171 | 174 | 171 | 174 | 221,000 |
2015/11/11 | 179 | 179 | 175 | 176 | 158,000 |
2015/11/10 | 179 | 179 | 177 | 178 | 190,000 |
2015/11/09 | 181 | 182 | 179 | 181 | 125,000 |
2015/11/06 | 180 | 181 | 179 | 180 | 58,000 |
2015/11/05 | 181 | 182 | 179 | 181 | 84,000 |
2015/11/04 | 180 | 182 | 180 | 182 | 34,000 |
2015/11/02 | 182 | 183 | 180 | 181 | 99,000 |
2015/10/30 | 182 | 183 | 182 | 182 | 49,000 |
2015/10/29 | 183 | 185 | 183 | 183 | 27,000 |
2015/10/28 | 183 | 185 | 183 | 184 | 55,000 |
2015/10/27 | 184 | 184 | 183 | 184 | 25,000 |
2015/10/26 | 185 | 186 | 184 | 184 | 94,000 |
2015/10/23 | 183 | 183 | 181 | 183 | 119,000 |
2015/10/22 | 182 | 183 | 181 | 182 | 19,000 |
2015/10/21 | 181 | 184 | 181 | 184 | 52,000 |
2015/10/20 | 183 | 184 | 181 | 181 | 63,000 |
2015/10/19 | 183 | 183 | 180 | 183 | 61,000 |
2015/10/16 | 181 | 183 | 181 | 183 | 37,000 |
2015/10/15 | 180 | 181 | 179 | 181 | 39,000 |
2015/10/14 | 183 | 183 | 180 | 180 | 45,000 |
2015/10/13 | 182 | 185 | 181 | 183 | 130,000 |
2015/10/09 | 180 | 186 | 180 | 184 | 106,000 |
2015/10/08 | 181 | 182 | 180 | 181 | 76,000 |
2015/10/07 | 181 | 183 | 180 | 182 | 150,000 |
2015/10/06 | 182 | 184 | 182 | 184 | 279,000 |
2015/10/05 | 178 | 181 | 177 | 181 | 68,000 |
2015/10/02 | 176 | 180 | 176 | 179 | 90,000 |
2015/10/01 | 177 | 182 | 175 | 177 | 138,000 |
2015/09/30 | 167 | 185 | 167 | 176 | 615,000 |
2015/09/29 | 170 | 171 | 165 | 167 | 185,000 |
2015/09/28 | 173 | 175 | 172 | 172 | 143,000 |
2015/09/25 | 171 | 172 | 169 | 172 | 83,000 |
2015/09/24 | 171 | 173 | 170 | 170 | 53,000 |
2015/09/18 | 175 | 176 | 173 | 174 | 63,000 |
2015/09/17 | 175 | 175 | 173 | 175 | 45,000 |
2015/09/16 | 175 | 176 | 172 | 174 | 81,000 |
2015/09/15 | 175 | 177 | 174 | 175 | 36,000 |
2015/09/14 | 176 | 179 | 175 | 175 | 79,000 |
2015/09/11 | 173 | 176 | 173 | 176 | 112,000 |
2015/09/10 | 171 | 173 | 170 | 172 | 89,000 |
2015/09/09 | 171 | 176 | 169 | 175 | 150,000 |
2015/09/08 | 174 | 174 | 167 | 169 | 127,000 |
2015/09/07 | 175 | 176 | 172 | 173 | 201,000 |
2015/09/04 | 179 | 181 | 177 | 179 | 151,000 |
2015/09/03 | 179 | 182 | 179 | 179 | 102,000 |
2015/09/02 | 174 | 180 | 174 | 178 | 126,000 |
2015/09/01 | 184 | 184 | 180 | 180 | 117,000 |
2015/08/31 | 184 | 184 | 181 | 183 | 117,000 |
2015/08/28 | 177 | 184 | 177 | 181 | 163,000 |
2015/08/27 | 180 | 181 | 174 | 175 | 252,000 |
2015/08/26 | 172 | 180 | 169 | 175 | 363,000 |
2015/08/25 | 173 | 183 | 162 | 173 | 697,000 |
2015/08/24 | 195 | 196 | 183 | 183 | 412,000 |
2015/08/21 | 200 | 202 | 197 | 197 | 304,000 |
2015/08/20 | 203 | 207 | 203 | 204 | 68,000 |
2015/08/19 | 206 | 206 | 204 | 204 | 102,000 |
2015/08/18 | 205 | 206 | 204 | 206 | 67,000 |
2015/08/17 | 203 | 204 | 201 | 204 | 86,000 |
2015/08/14 | 204 | 204 | 202 | 203 | 98,000 |
2015/08/13 | 204 | 205 | 204 | 204 | 58,000 |
2015/08/12 | 205 | 206 | 203 | 204 | 100,000 |
2015/08/11 | 204 | 206 | 204 | 205 | 69,000 |
2015/08/10 | 203 | 204 | 201 | 204 | 165,000 |
2015/08/07 | 206 | 206 | 200 | 203 | 412,000 |
2015/08/06 | 205 | 209 | 201 | 206 | 622,000 |
2015/08/05 | 213 | 215 | 212 | 213 | 81,000 |
2015/08/04 | 212 | 213 | 211 | 212 | 67,000 |
2015/08/03 | 213 | 215 | 212 | 212 | 68,000 |
2015/07/31 | 210 | 214 | 209 | 212 | 112,000 |
2015/07/30 | 209 | 212 | 209 | 210 | 198,000 |
2015/07/29 | 210 | 212 | 209 | 209 | 69,000 |
2015/07/28 | 211 | 212 | 208 | 210 | 122,000 |
2015/07/27 | 215 | 218 | 212 | 214 | 166,000 |
2015/07/24 | 213 | 215 | 212 | 215 | 103,000 |
2015/07/23 | 212 | 214 | 211 | 213 | 92,000 |
2015/07/22 | 209 | 213 | 209 | 212 | 95,000 |
2015/07/21 | 211 | 212 | 211 | 212 | 62,000 |
2015/07/17 | 209 | 211 | 208 | 211 | 84,000 |
2015/07/16 | 208 | 209 | 208 | 208 | 61,000 |
2015/07/15 | 211 | 211 | 208 | 208 | 159,000 |
2015/07/14 | 209 | 210 | 209 | 210 | 205,000 |
2015/07/13 | 207 | 208 | 206 | 207 | 167,000 |
2015/07/10 | 210 | 210 | 205 | 206 | 401,000 |
2015/07/09 | 209 | 210 | 205 | 208 | 426,000 |
2015/07/08 | 218 | 219 | 213 | 213 | 291,000 |
2015/07/07 | 219 | 221 | 216 | 218 | 347,000 |
2015/07/06 | 220 | 221 | 219 | 219 | 165,000 |
2015/07/03 | 222 | 223 | 221 | 221 | 166,000 |
2015/07/02 | 224 | 224 | 222 | 222 | 84,000 |
2015/07/01 | 223 | 223 | 221 | 221 | 117,000 |
2015/06/30 | 222 | 222 | 220 | 222 | 107,000 |
2015/06/29 | 224 | 225 | 221 | 221 | 192,000 |
2015/06/26 | 229 | 229 | 226 | 226 | 168,000 |
2015/06/25 | 227 | 231 | 225 | 231 | 375,000 |
2015/06/24 | 233 | 233 | 224 | 228 | 404,000 |
2015/06/23 | 222 | 235 | 222 | 233 | 1,120,000 |
2015/06/22 | 221 | 221 | 220 | 220 | 149,000 |
2015/06/19 | 221 | 222 | 220 | 221 | 139,000 |
2015/06/18 | 220 | 221 | 220 | 220 | 88,000 |
2015/06/17 | 220 | 222 | 220 | 221 | 163,000 |
2015/06/16 | 223 | 224 | 221 | 221 | 116,000 |
2015/06/15 | 223 | 224 | 222 | 223 | 74,000 |
2015/06/12 | 222 | 224 | 222 | 222 | 158,000 |
2015/06/11 | 221 | 223 | 221 | 222 | 153,000 |
2015/06/10 | 221 | 224 | 220 | 220 | 188,000 |
2015/06/09 | 227 | 228 | 221 | 221 | 341,000 |
2015/06/08 | 227 | 229 | 226 | 227 | 115,000 |
2015/06/05 | 230 | 231 | 227 | 227 | 231,000 |
2015/06/04 | 232 | 234 | 230 | 231 | 161,000 |
2015/06/03 | 231 | 234 | 231 | 234 | 125,000 |
2015/06/02 | 231 | 233 | 230 | 231 | 151,000 |
2015/06/01 | 235 | 235 | 232 | 232 | 141,000 |
2015/05/29 | 232 | 236 | 232 | 235 | 215,000 |
2015/05/28 | 231 | 232 | 231 | 232 | 71,000 |
2015/05/27 | 230 | 231 | 229 | 231 | 86,000 |
2015/05/26 | 232 | 232 | 229 | 231 | 158,000 |
2015/05/25 | 230 | 232 | 230 | 230 | 83,000 |
2015/05/22 | 228 | 230 | 228 | 229 | 50,000 |
2015/05/21 | 230 | 230 | 228 | 229 | 81,000 |
2015/05/20 | 230 | 230 | 228 | 230 | 109,000 |
2015/05/19 | 226 | 230 | 226 | 230 | 233,000 |
2015/05/18 | 228 | 229 | 225 | 226 | 157,000 |
2015/05/15 | 233 | 233 | 227 | 228 | 203,000 |
2015/05/14 | 232 | 235 | 232 | 233 | 59,000 |
2015/05/13 | 233 | 235 | 232 | 232 | 67,000 |
2015/05/12 | 233 | 235 | 231 | 233 | 114,000 |
2015/05/11 | 237 | 237 | 232 | 232 | 169,000 |
2015/05/08 | 233 | 237 | 232 | 237 | 187,000 |
2015/05/07 | 230 | 234 | 230 | 233 | 113,000 |
2015/05/01 | 231 | 234 | 230 | 230 | 137,000 |
2015/04/30 | 233 | 234 | 231 | 232 | 127,000 |
2015/04/28 | 233 | 234 | 232 | 232 | 128,000 |
2015/04/27 | 235 | 236 | 232 | 233 | 189,000 |
2015/04/24 | 234 | 234 | 232 | 233 | 205,000 |
2015/04/23 | 234 | 236 | 233 | 234 | 379,000 |
2015/04/22 | 232 | 234 | 231 | 233 | 179,000 |
2015/04/21 | 232 | 234 | 231 | 233 | 168,000 |
2015/04/20 | 230 | 232 | 229 | 231 | 163,000 |
2015/04/17 | 232 | 234 | 231 | 231 | 168,000 |
2015/04/16 | 231 | 233 | 230 | 233 | 119,000 |
2015/04/15 | 234 | 234 | 230 | 233 | 187,000 |
2015/04/14 | 230 | 233 | 229 | 233 | 209,000 |
2015/04/13 | 229 | 232 | 229 | 229 | 185,000 |
2015/04/10 | 232 | 232 | 229 | 231 | 192,000 |
2015/04/09 | 231 | 232 | 229 | 232 | 652,000 |
2015/04/08 | 234 | 235 | 231 | 235 | 510,000 |
2015/04/07 | 236 | 236 | 230 | 233 | 483,000 |
2015/04/06 | 234 | 237 | 231 | 235 | 594,000 |
2015/04/03 | 233 | 235 | 230 | 232 | 593,000 |
2015/04/02 | 233 | 239 | 232 | 234 | 1,389,000 |
2015/04/01 | 237 | 239 | 230 | 233 | 1,658,000 |
2015/03/31 | 242 | 255 | 238 | 245 | 5,965,000 |
2015/03/30 | 225 | 266 | 224 | 250 | 16,188,000 |
2015/03/27 | 225 | 227 | 224 | 224 | 153,000 |
2015/03/26 | 227 | 227 | 224 | 225 | 231,000 |
2015/03/25 | 227 | 229 | 227 | 229 | 70,000 |
2015/03/24 | 230 | 230 | 228 | 229 | 55,000 |
2015/03/23 | 229 | 230 | 228 | 230 | 64,000 |
2015/03/20 | 227 | 228 | 226 | 228 | 66,000 |
2015/03/19 | 228 | 228 | 226 | 226 | 43,000 |
2015/03/18 | 228 | 228 | 226 | 228 | 69,000 |
2015/03/17 | 226 | 227 | 226 | 226 | 66,000 |
2015/03/16 | 227 | 228 | 225 | 225 | 109,000 |
2015/03/13 | 225 | 228 | 225 | 226 | 310,000 |
2015/03/12 | 228 | 229 | 223 | 225 | 399,000 |
2015/03/11 | 227 | 230 | 225 | 227 | 187,000 |
2015/03/10 | 227 | 228 | 226 | 227 | 112,000 |
2015/03/09 | 229 | 229 | 226 | 227 | 180,000 |
2015/03/06 | 230 | 230 | 227 | 227 | 164,000 |
2015/03/05 | 228 | 231 | 228 | 229 | 134,000 |
2015/03/04 | 232 | 233 | 226 | 229 | 241,000 |
2015/03/03 | 231 | 234 | 228 | 231 | 341,000 |
2015/03/02 | 238 | 239 | 231 | 231 | 559,000 |
2015/02/27 | 239 | 240 | 232 | 233 | 836,000 |
2015/02/26 | 225 | 248 | 225 | 239 | 2,882,000 |
2015/02/25 | 224 | 224 | 223 | 224 | 76,000 |
2015/02/24 | 222 | 224 | 222 | 224 | 105,000 |
2015/02/23 | 220 | 223 | 220 | 221 | 207,000 |
2015/02/20 | 220 | 221 | 219 | 220 | 160,000 |
2015/02/19 | 218 | 220 | 218 | 219 | 177,000 |
2015/02/18 | 218 | 221 | 216 | 216 | 264,000 |
2015/02/17 | 218 | 222 | 217 | 219 | 372,000 |
2015/02/16 | 225 | 227 | 216 | 218 | 585,000 |
2015/02/13 | 224 | 229 | 223 | 228 | 187,000 |
2015/02/12 | 223 | 224 | 221 | 221 | 126,000 |
2015/02/10 | 223 | 223 | 220 | 223 | 102,000 |
2015/02/09 | 222 | 223 | 222 | 223 | 32,000 |
2015/02/06 | 222 | 222 | 220 | 221 | 102,000 |
2015/02/05 | 218 | 221 | 217 | 220 | 205,000 |
2015/02/04 | 219 | 221 | 218 | 219 | 196,000 |
2015/02/03 | 220 | 221 | 219 | 219 | 193,000 |
2015/02/02 | 222 | 223 | 220 | 221 | 127,000 |
2015/01/30 | 222 | 223 | 221 | 222 | 257,000 |
2015/01/29 | 225 | 225 | 220 | 222 | 245,000 |
2015/01/28 | 227 | 228 | 225 | 226 | 121,000 |
2015/01/27 | 224 | 228 | 224 | 227 | 360,000 |
2015/01/26 | 226 | 228 | 219 | 223 | 1,159,000 |
2015/01/23 | 233 | 233 | 231 | 233 | 81,000 |
2015/01/22 | 233 | 233 | 229 | 232 | 105,000 |
2015/01/21 | 236 | 236 | 229 | 230 | 205,000 |
2015/01/20 | 229 | 236 | 228 | 235 | 229,000 |
2015/01/19 | 230 | 230 | 227 | 227 | 50,000 |
2015/01/16 | 229 | 229 | 227 | 228 | 149,000 |
2015/01/15 | 229 | 230 | 227 | 229 | 106,000 |
2015/01/14 | 230 | 233 | 228 | 229 | 225,000 |
2015/01/13 | 228 | 231 | 225 | 230 | 271,000 |
2015/01/09 | 231 | 231 | 228 | 230 | 109,000 |
2015/01/08 | 230 | 231 | 228 | 229 | 79,000 |
2015/01/07 | 227 | 229 | 227 | 228 | 129,000 |
2015/01/06 | 230 | 230 | 222 | 227 | 279,000 |
2015/01/05 | 233 | 233 | 229 | 231 | 268,000 |