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 |
---|---|---|---|---|---|
2016/12/30 | 170 | 170 | 168 | 168 | 104,000 |
2016/12/29 | 170 | 171 | 169 | 170 | 112,000 |
2016/12/28 | 169 | 172 | 169 | 171 | 228,000 |
2016/12/27 | 172 | 174 | 170 | 173 | 660,000 |
2016/12/26 | 176 | 176 | 173 | 173 | 220,000 |
2016/12/22 | 178 | 179 | 172 | 176 | 510,000 |
2016/12/21 | 177 | 184 | 176 | 178 | 1,063,000 |
2016/12/20 | 176 | 176 | 175 | 176 | 103,000 |
2016/12/19 | 177 | 177 | 176 | 177 | 232,000 |
2016/12/16 | 176 | 177 | 175 | 177 | 173,000 |
2016/12/15 | 176 | 176 | 174 | 175 | 152,000 |
2016/12/14 | 178 | 178 | 175 | 176 | 139,000 |
2016/12/13 | 176 | 178 | 176 | 178 | 139,000 |
2016/12/12 | 176 | 178 | 174 | 176 | 214,000 |
2016/12/09 | 181 | 182 | 176 | 176 | 512,000 |
2016/12/08 | 177 | 180 | 176 | 179 | 522,000 |
2016/12/07 | 175 | 176 | 173 | 176 | 322,000 |
2016/12/06 | 173 | 175 | 172 | 173 | 204,000 |
2016/12/05 | 171 | 173 | 171 | 173 | 175,000 |
2016/12/02 | 170 | 172 | 170 | 171 | 226,000 |
2016/12/01 | 174 | 175 | 170 | 170 | 580,000 |
2016/11/30 | 172 | 173 | 171 | 173 | 239,000 |
2016/11/29 | 174 | 174 | 171 | 173 | 387,000 |
2016/11/28 | 174 | 174 | 171 | 174 | 518,000 |
2016/11/25 | 178 | 178 | 173 | 174 | 917,000 |
2016/11/24 | 175 | 177 | 170 | 177 | 3,025,000 |
2016/11/22 | 163 | 190 | 163 | 175 | 20,628,000 |
2016/11/21 | 158 | 158 | 157 | 158 | 100,000 |
2016/11/18 | 155 | 158 | 155 | 157 | 159,000 |
2016/11/17 | 152 | 154 | 151 | 154 | 170,000 |
2016/11/16 | 150 | 153 | 150 | 152 | 184,000 |
2016/11/15 | 152 | 153 | 150 | 150 | 166,000 |
2016/11/14 | 148 | 152 | 148 | 152 | 115,000 |
2016/11/11 | 151 | 153 | 147 | 147 | 309,000 |
2016/11/10 | 150 | 153 | 150 | 151 | 212,000 |
2016/11/09 | 150 | 154 | 145 | 148 | 408,000 |
2016/11/08 | 157 | 157 | 150 | 150 | 277,000 |
2016/11/07 | 158 | 159 | 157 | 158 | 87,000 |
2016/11/04 | 159 | 160 | 156 | 157 | 240,000 |
2016/11/02 | 159 | 163 | 158 | 161 | 568,000 |
2016/11/01 | 158 | 159 | 156 | 158 | 283,000 |
2016/10/31 | 159 | 164 | 156 | 158 | 560,000 |
2016/10/28 | 151 | 158 | 150 | 158 | 282,000 |
2016/10/27 | 155 | 155 | 149 | 151 | 394,000 |
2016/10/26 | 156 | 156 | 152 | 155 | 487,000 |
2016/10/25 | 146 | 156 | 146 | 154 | 771,000 |
2016/10/24 | 145 | 148 | 145 | 148 | 228,000 |
2016/10/21 | 145 | 146 | 144 | 144 | 56,000 |
2016/10/20 | 145 | 145 | 143 | 145 | 53,000 |
2016/10/19 | 144 | 145 | 143 | 144 | 64,000 |
2016/10/18 | 145 | 145 | 144 | 144 | 60,000 |
2016/10/17 | 142 | 145 | 142 | 145 | 34,000 |
2016/10/14 | 142 | 143 | 142 | 143 | 85,000 |
2016/10/13 | 143 | 144 | 142 | 142 | 110,000 |
2016/10/12 | 143 | 144 | 143 | 143 | 80,000 |
2016/10/11 | 144 | 145 | 142 | 144 | 144,000 |
2016/10/07 | 147 | 147 | 143 | 143 | 79,000 |
2016/10/06 | 146 | 147 | 145 | 145 | 121,000 |
2016/10/05 | 143 | 146 | 143 | 145 | 128,000 |
2016/10/04 | 142 | 144 | 142 | 142 | 96,000 |
2016/10/03 | 142 | 144 | 142 | 142 | 44,000 |
2016/09/30 | 143 | 143 | 141 | 141 | 68,000 |
2016/09/29 | 142 | 144 | 142 | 143 | 119,000 |
2016/09/28 | 141 | 142 | 141 | 141 | 32,000 |
2016/09/27 | 141 | 142 | 140 | 142 | 106,000 |
2016/09/26 | 143 | 143 | 140 | 141 | 183,000 |
2016/09/23 | 143 | 143 | 141 | 142 | 144,000 |
2016/09/21 | 141 | 143 | 139 | 143 | 148,000 |
2016/09/20 | 142 | 142 | 139 | 141 | 228,000 |
2016/09/16 | 142 | 143 | 140 | 142 | 368,000 |
2016/09/15 | 146 | 146 | 140 | 143 | 352,000 |
2016/09/14 | 147 | 153 | 144 | 144 | 970,000 |
2016/09/13 | 144 | 158 | 144 | 151 | 3,610,000 |
2016/09/12 | 136 | 146 | 136 | 144 | 462,000 |
2016/09/09 | 136 | 137 | 136 | 136 | 106,000 |
2016/09/08 | 136 | 137 | 136 | 136 | 41,000 |
2016/09/07 | 137 | 138 | 135 | 136 | 138,000 |
2016/09/06 | 135 | 140 | 135 | 138 | 222,000 |
2016/09/05 | 134 | 136 | 134 | 134 | 102,000 |
2016/09/02 | 134 | 135 | 134 | 134 | 36,000 |
2016/09/01 | 133 | 135 | 133 | 135 | 46,000 |
2016/08/31 | 133 | 135 | 133 | 134 | 43,000 |
2016/08/30 | 135 | 135 | 134 | 134 | 18,000 |
2016/08/29 | 134 | 135 | 134 | 135 | 14,000 |
2016/08/26 | 137 | 137 | 133 | 133 | 57,000 |
2016/08/25 | 134 | 135 | 134 | 135 | 31,000 |
2016/08/24 | 134 | 134 | 133 | 133 | 30,000 |
2016/08/23 | 135 | 135 | 133 | 133 | 68,000 |
2016/08/22 | 134 | 135 | 134 | 135 | 42,000 |
2016/08/19 | 135 | 135 | 134 | 135 | 42,000 |
2016/08/18 | 134 | 135 | 134 | 135 | 24,000 |
2016/08/17 | 134 | 135 | 133 | 135 | 67,000 |
2016/08/16 | 135 | 135 | 133 | 134 | 82,000 |
2016/08/15 | 136 | 136 | 134 | 135 | 91,000 |
2016/08/12 | 136 | 138 | 136 | 138 | 73,000 |
2016/08/10 | 133 | 136 | 133 | 136 | 116,000 |
2016/08/09 | 135 | 137 | 133 | 134 | 76,000 |
2016/08/08 | 134 | 135 | 132 | 134 | 146,000 |
2016/08/05 | 136 | 136 | 133 | 134 | 286,000 |
2016/08/04 | 137 | 138 | 136 | 137 | 88,000 |
2016/08/03 | 139 | 140 | 135 | 137 | 161,000 |
2016/08/02 | 136 | 142 | 135 | 139 | 412,000 |
2016/08/01 | 140 | 145 | 140 | 141 | 325,000 |
2016/07/29 | 136 | 140 | 136 | 140 | 61,000 |
2016/07/28 | 137 | 138 | 136 | 137 | 94,000 |
2016/07/27 | 133 | 137 | 133 | 136 | 94,000 |
2016/07/26 | 137 | 137 | 133 | 134 | 119,000 |
2016/07/25 | 134 | 136 | 134 | 135 | 106,000 |
2016/07/22 | 133 | 134 | 133 | 133 | 13,000 |
2016/07/21 | 135 | 135 | 134 | 135 | 40,000 |
2016/07/20 | 135 | 135 | 133 | 134 | 32,000 |
2016/07/19 | 134 | 135 | 133 | 135 | 66,000 |
2016/07/15 | 133 | 135 | 133 | 134 | 132,000 |
2016/07/14 | 132 | 134 | 132 | 133 | 109,000 |
2016/07/13 | 132 | 134 | 132 | 133 | 112,000 |
2016/07/12 | 130 | 132 | 130 | 132 | 96,000 |
2016/07/11 | 127 | 130 | 127 | 130 | 51,000 |
2016/07/08 | 127 | 128 | 126 | 126 | 100,000 |
2016/07/07 | 130 | 130 | 127 | 127 | 105,000 |
2016/07/06 | 130 | 130 | 127 | 129 | 211,000 |
2016/07/05 | 131 | 132 | 130 | 131 | 36,000 |
2016/07/04 | 131 | 132 | 130 | 131 | 45,000 |
2016/07/01 | 130 | 132 | 130 | 131 | 39,000 |
2016/06/30 | 130 | 133 | 129 | 130 | 159,000 |
2016/06/29 | 128 | 129 | 127 | 129 | 121,000 |
2016/06/28 | 127 | 128 | 120 | 125 | 336,000 |
2016/06/27 | 130 | 130 | 126 | 127 | 238,000 |
2016/06/24 | 136 | 139 | 125 | 129 | 339,000 |
2016/06/23 | 135 | 136 | 134 | 136 | 60,000 |
2016/06/22 | 138 | 138 | 134 | 136 | 107,000 |
2016/06/21 | 134 | 138 | 134 | 138 | 89,000 |
2016/06/20 | 134 | 137 | 133 | 134 | 126,000 |
2016/06/17 | 133 | 136 | 133 | 133 | 150,000 |
2016/06/16 | 136 | 136 | 132 | 132 | 153,000 |
2016/06/15 | 137 | 137 | 136 | 136 | 148,000 |
2016/06/14 | 140 | 140 | 137 | 138 | 118,000 |
2016/06/13 | 140 | 141 | 139 | 139 | 80,000 |
2016/06/10 | 143 | 143 | 141 | 142 | 56,000 |
2016/06/09 | 143 | 144 | 143 | 143 | 48,000 |
2016/06/08 | 142 | 144 | 140 | 142 | 238,000 |
2016/06/07 | 143 | 143 | 141 | 142 | 85,000 |
2016/06/06 | 143 | 143 | 140 | 142 | 120,000 |
2016/06/03 | 146 | 146 | 143 | 144 | 70,000 |
2016/06/02 | 146 | 147 | 145 | 146 | 113,000 |
2016/06/01 | 146 | 148 | 146 | 148 | 69,000 |
2016/05/31 | 150 | 150 | 147 | 148 | 120,000 |
2016/05/30 | 149 | 150 | 148 | 150 | 56,000 |
2016/05/27 | 148 | 150 | 148 | 150 | 62,000 |
2016/05/26 | 148 | 149 | 147 | 148 | 59,000 |
2016/05/25 | 146 | 147 | 146 | 146 | 118,000 |
2016/05/24 | 150 | 150 | 145 | 146 | 233,000 |
2016/05/23 | 152 | 152 | 149 | 150 | 144,000 |
2016/05/20 | 149 | 151 | 148 | 151 | 137,000 |
2016/05/19 | 145 | 151 | 144 | 150 | 217,000 |
2016/05/18 | 145 | 145 | 142 | 143 | 158,000 |
2016/05/17 | 143 | 147 | 142 | 147 | 151,000 |
2016/05/16 | 144 | 145 | 142 | 143 | 247,000 |
2016/05/13 | 147 | 148 | 143 | 145 | 249,000 |
2016/05/12 | 152 | 152 | 148 | 148 | 294,000 |
2016/05/11 | 159 | 159 | 154 | 156 | 205,000 |
2016/05/10 | 157 | 158 | 154 | 158 | 182,000 |
2016/05/09 | 159 | 159 | 154 | 156 | 232,000 |
2016/05/06 | 162 | 162 | 157 | 159 | 175,000 |
2016/05/02 | 162 | 163 | 160 | 162 | 207,000 |
2016/04/28 | 168 | 170 | 165 | 166 | 472,000 |
2016/04/27 | 170 | 172 | 169 | 170 | 645,000 |
2016/04/26 | 159 | 176 | 158 | 172 | 2,442,000 |
2016/04/25 | 153 | 156 | 152 | 156 | 227,000 |
2016/04/22 | 151 | 152 | 150 | 152 | 76,000 |
2016/04/21 | 153 | 153 | 147 | 152 | 213,000 |
2016/04/20 | 154 | 154 | 153 | 153 | 40,000 |
2016/04/19 | 153 | 153 | 151 | 153 | 57,000 |
2016/04/18 | 152 | 155 | 150 | 150 | 135,000 |
2016/04/15 | 150 | 157 | 148 | 155 | 287,000 |
2016/04/14 | 145 | 149 | 145 | 149 | 98,000 |
2016/04/13 | 146 | 147 | 143 | 143 | 86,000 |
2016/04/12 | 142 | 147 | 142 | 145 | 93,000 |
2016/04/11 | 143 | 143 | 141 | 142 | 34,000 |
2016/04/08 | 141 | 146 | 139 | 144 | 141,000 |
2016/04/07 | 142 | 148 | 141 | 143 | 199,000 |
2016/04/06 | 144 | 144 | 141 | 141 | 59,000 |
2016/04/05 | 146 | 147 | 143 | 144 | 61,000 |
2016/04/04 | 144 | 147 | 143 | 146 | 52,000 |
2016/04/01 | 153 | 153 | 145 | 145 | 120,000 |
2016/03/31 | 157 | 157 | 152 | 152 | 105,000 |
2016/03/30 | 159 | 159 | 156 | 156 | 29,000 |
2016/03/29 | 158 | 158 | 157 | 158 | 45,000 |
2016/03/28 | 158 | 158 | 157 | 157 | 58,000 |
2016/03/25 | 156 | 157 | 155 | 155 | 72,000 |
2016/03/24 | 155 | 155 | 154 | 155 | 39,000 |
2016/03/23 | 155 | 155 | 154 | 155 | 33,000 |
2016/03/22 | 155 | 155 | 153 | 154 | 46,000 |
2016/03/18 | 154 | 155 | 152 | 153 | 50,000 |
2016/03/17 | 156 | 157 | 152 | 154 | 75,000 |
2016/03/16 | 157 | 157 | 154 | 154 | 68,000 |
2016/03/15 | 155 | 157 | 154 | 157 | 73,000 |
2016/03/14 | 154 | 154 | 151 | 153 | 85,000 |
2016/03/11 | 151 | 151 | 149 | 150 | 74,000 |
2016/03/10 | 150 | 152 | 149 | 151 | 70,000 |
2016/03/09 | 148 | 149 | 147 | 149 | 39,000 |
2016/03/08 | 150 | 150 | 146 | 149 | 57,000 |
2016/03/07 | 148 | 153 | 147 | 150 | 166,000 |
2016/03/04 | 143 | 149 | 142 | 148 | 89,000 |
2016/03/03 | 144 | 147 | 139 | 144 | 185,000 |
2016/03/02 | 145 | 145 | 143 | 145 | 38,000 |
2016/03/01 | 141 | 144 | 141 | 141 | 87,000 |
2016/02/29 | 149 | 149 | 140 | 141 | 176,000 |
2016/02/26 | 150 | 150 | 146 | 147 | 84,000 |
2016/02/25 | 143 | 146 | 143 | 146 | 45,000 |
2016/02/24 | 144 | 145 | 143 | 143 | 53,000 |
2016/02/23 | 145 | 145 | 142 | 144 | 99,000 |
2016/02/22 | 141 | 143 | 141 | 143 | 63,000 |
2016/02/19 | 144 | 144 | 140 | 143 | 77,000 |
2016/02/18 | 146 | 147 | 144 | 146 | 70,000 |
2016/02/17 | 145 | 145 | 143 | 144 | 49,000 |
2016/02/16 | 146 | 149 | 143 | 146 | 175,000 |
2016/02/15 | 143 | 148 | 140 | 147 | 300,000 |
2016/02/12 | 135 | 138 | 132 | 133 | 348,000 |
2016/02/10 | 145 | 145 | 132 | 137 | 200,000 |
2016/02/09 | 146 | 147 | 140 | 142 | 224,000 |
2016/02/08 | 148 | 151 | 147 | 150 | 77,000 |
2016/02/05 | 149 | 149 | 148 | 149 | 110,000 |
2016/02/04 | 153 | 153 | 150 | 150 | 57,000 |
2016/02/03 | 155 | 155 | 153 | 153 | 27,000 |
2016/02/02 | 160 | 160 | 157 | 157 | 27,000 |
2016/02/01 | 156 | 161 | 156 | 161 | 90,000 |
2016/01/29 | 153 | 155 | 153 | 154 | 75,000 |
2016/01/28 | 154 | 154 | 152 | 152 | 76,000 |
2016/01/27 | 154 | 156 | 153 | 156 | 51,000 |
2016/01/26 | 156 | 156 | 152 | 153 | 65,000 |
2016/01/25 | 153 | 153 | 151 | 152 | 79,000 |
2016/01/22 | 149 | 153 | 149 | 152 | 153,000 |
2016/01/21 | 148 | 150 | 146 | 146 | 147,000 |
2016/01/20 | 156 | 156 | 150 | 150 | 149,000 |
2016/01/19 | 155 | 155 | 151 | 153 | 86,000 |
2016/01/18 | 149 | 156 | 145 | 154 | 249,000 |
2016/01/15 | 155 | 157 | 153 | 153 | 174,000 |
2016/01/14 | 155 | 156 | 150 | 153 | 320,000 |
2016/01/13 | 156 | 160 | 155 | 156 | 119,000 |
2016/01/12 | 163 | 163 | 153 | 153 | 201,000 |
2016/01/08 | 162 | 163 | 162 | 163 | 89,000 |
2016/01/07 | 168 | 169 | 165 | 165 | 114,000 |
2016/01/06 | 170 | 171 | 167 | 167 | 98,000 |
2016/01/05 | 166 | 171 | 164 | 170 | 88,000 |
2016/01/04 | 167 | 169 | 165 | 165 | 153,000 |