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 |
---|---|---|---|---|---|
2017/12/29 | 392 | 397 | 388 | 388 | 687,000 |
2017/12/28 | 396 | 403 | 389 | 390 | 1,479,000 |
2017/12/27 | 382 | 396 | 379 | 395 | 1,307,000 |
2017/12/26 | 381 | 388 | 381 | 383 | 1,066,000 |
2017/12/25 | 383 | 384 | 378 | 380 | 701,000 |
2017/12/22 | 387 | 390 | 383 | 385 | 636,000 |
2017/12/21 | 390 | 390 | 387 | 387 | 814,000 |
2017/12/20 | 390 | 393 | 385 | 390 | 656,000 |
2017/12/19 | 384 | 392 | 384 | 388 | 937,000 |
2017/12/18 | 386 | 389 | 382 | 384 | 1,024,000 |
2017/12/15 | 387 | 388 | 379 | 383 | 1,065,000 |
2017/12/14 | 382 | 390 | 381 | 388 | 804,000 |
2017/12/13 | 396 | 396 | 380 | 382 | 1,291,000 |
2017/12/12 | 398 | 402 | 390 | 393 | 1,087,000 |
2017/12/11 | 384 | 400 | 383 | 396 | 2,749,000 |
2017/12/08 | 386 | 388 | 380 | 384 | 1,064,000 |
2017/12/07 | 379 | 386 | 375 | 386 | 1,191,000 |
2017/12/06 | 370 | 379 | 369 | 375 | 1,404,000 |
2017/12/05 | 384 | 385 | 368 | 370 | 2,238,000 |
2017/12/04 | 384 | 390 | 380 | 387 | 660,000 |
2017/12/01 | 384 | 387 | 378 | 384 | 983,000 |
2017/11/30 | 384 | 384 | 373 | 380 | 1,417,000 |
2017/11/29 | 379 | 386 | 376 | 384 | 881,000 |
2017/11/28 | 382 | 387 | 375 | 379 | 1,136,000 |
2017/11/27 | 395 | 396 | 379 | 385 | 1,561,000 |
2017/11/24 | 392 | 393 | 387 | 391 | 881,000 |
2017/11/22 | 391 | 397 | 386 | 393 | 1,761,000 |
2017/11/21 | 380 | 390 | 380 | 390 | 1,921,000 |
2017/11/20 | 366 | 379 | 366 | 376 | 1,819,000 |
2017/11/17 | 363 | 373 | 358 | 370 | 2,686,000 |
2017/11/16 | 364 | 368 | 352 | 358 | 3,290,000 |
2017/11/15 | 365 | 373 | 361 | 368 | 1,805,000 |
2017/11/14 | 372 | 375 | 364 | 366 | 1,267,000 |
2017/11/13 | 367 | 378 | 367 | 373 | 2,059,000 |
2017/11/10 | 382 | 382 | 363 | 368 | 3,806,000 |
2017/11/09 | 430 | 439 | 375 | 382 | 9,421,000 |
2017/11/08 | 421 | 424 | 417 | 419 | 1,418,000 |
2017/11/07 | 423 | 424 | 414 | 421 | 2,225,000 |
2017/11/06 | 421 | 429 | 419 | 423 | 1,973,000 |
2017/11/02 | 431 | 432 | 419 | 419 | 2,215,000 |
2017/11/01 | 429 | 434 | 425 | 426 | 2,398,000 |
2017/10/31 | 415 | 432 | 414 | 429 | 4,304,000 |
2017/10/30 | 425 | 425 | 408 | 413 | 4,584,000 |
2017/10/27 | 426 | 438 | 417 | 422 | 5,334,000 |
2017/10/26 | 421 | 444 | 420 | 422 | 8,146,000 |
2017/10/25 | 425 | 428 | 416 | 420 | 3,732,000 |
2017/10/24 | 411 | 430 | 409 | 424 | 4,473,000 |
2017/10/23 | 405 | 420 | 404 | 413 | 2,723,000 |
2017/10/20 | 400 | 407 | 392 | 404 | 2,602,000 |
2017/10/19 | 411 | 411 | 399 | 400 | 2,126,000 |
2017/10/18 | 408 | 417 | 404 | 413 | 2,243,000 |
2017/10/17 | 406 | 409 | 398 | 403 | 2,119,000 |
2017/10/16 | 419 | 421 | 406 | 406 | 2,930,000 |
2017/10/13 | 412 | 430 | 411 | 417 | 4,805,000 |
2017/10/12 | 415 | 422 | 407 | 412 | 3,579,000 |
2017/10/11 | 444 | 446 | 410 | 411 | 9,242,000 |
2017/10/10 | 422 | 447 | 422 | 446 | 10,832,000 |
2017/10/06 | 398 | 433 | 396 | 417 | 12,259,000 |
2017/10/05 | 415 | 417 | 398 | 402 | 7,767,000 |
2017/10/04 | 393 | 406 | 383 | 403 | 4,475,000 |
2017/10/03 | 388 | 392 | 385 | 389 | 1,958,000 |
2017/10/02 | 396 | 397 | 382 | 384 | 3,405,000 |
2017/09/29 | 412 | 413 | 393 | 394 | 5,677,000 |
2017/09/28 | 390 | 413 | 390 | 412 | 8,337,000 |
2017/09/27 | 395 | 397 | 384 | 391 | 4,319,000 |
2017/09/26 | 376 | 398 | 372 | 389 | 7,699,000 |
2017/09/25 | 366 | 380 | 365 | 375 | 3,070,000 |
2017/09/22 | 380 | 382 | 362 | 366 | 3,527,000 |
2017/09/21 | 358 | 382 | 355 | 377 | 4,455,000 |
2017/09/20 | 361 | 367 | 356 | 356 | 1,370,000 |
2017/09/19 | 369 | 370 | 360 | 362 | 1,566,000 |
2017/09/15 | 355 | 367 | 353 | 362 | 2,218,000 |
2017/09/14 | 370 | 376 | 353 | 357 | 2,378,000 |
2017/09/13 | 362 | 374 | 356 | 369 | 2,762,000 |
2017/09/12 | 357 | 364 | 353 | 355 | 2,445,000 |
2017/09/11 | 347 | 355 | 344 | 353 | 2,090,000 |
2017/09/08 | 343 | 352 | 337 | 341 | 2,782,000 |
2017/09/07 | 353 | 360 | 339 | 347 | 4,127,000 |
2017/09/06 | 337 | 359 | 337 | 352 | 5,208,000 |
2017/09/05 | 366 | 370 | 339 | 349 | 7,688,000 |
2017/09/04 | 380 | 385 | 365 | 365 | 7,571,000 |
2017/09/01 | 399 | 412 | 378 | 385 | 24,704,000 |
2017/08/31 | 370 | 408 | 367 | 400 | 19,272,000 |
2017/08/30 | 365 | 372 | 355 | 370 | 5,465,000 |
2017/08/29 | 374 | 389 | 362 | 362 | 9,120,000 |
2017/08/28 | 395 | 398 | 376 | 380 | 14,278,000 |
2017/08/25 | 376 | 399 | 361 | 399 | 20,748,000 |
2017/08/24 | 349 | 373 | 348 | 371 | 7,884,000 |
2017/08/23 | 354 | 355 | 343 | 348 | 2,613,000 |
2017/08/22 | 343 | 353 | 338 | 353 | 2,697,000 |
2017/08/21 | 349 | 351 | 336 | 341 | 3,087,000 |
2017/08/18 | 354 | 361 | 342 | 348 | 5,038,000 |
2017/08/17 | 352 | 367 | 344 | 359 | 8,494,000 |
2017/08/16 | 339 | 357 | 337 | 353 | 8,988,000 |
2017/08/15 | 360 | 362 | 330 | 340 | 12,004,000 |
2017/08/14 | 354 | 367 | 346 | 364 | 15,175,000 |
2017/08/10 | 411 | 427 | 362 | 363 | 71,456,000 |
2017/08/09 | 433 | 439 | 408 | 415 | 123,273,000 |
2017/08/08 | 370 | 429 | 364 | 429 | 126,629,000 |
2017/08/07 | 355 | 370 | 339 | 349 | 31,277,000 |
2017/08/04 | 305 | 351 | 302 | 343 | 20,373,000 |
2017/08/03 | 303 | 312 | 297 | 306 | 9,272,000 |
2017/08/02 | 293 | 316 | 287 | 302 | 26,725,000 |
2017/08/01 | 275 | 276 | 259 | 264 | 1,454,000 |
2017/07/31 | 277 | 284 | 276 | 277 | 527,000 |
2017/07/28 | 275 | 278 | 273 | 277 | 508,000 |
2017/07/27 | 282 | 282 | 273 | 274 | 729,000 |
2017/07/26 | 289 | 292 | 281 | 282 | 643,000 |
2017/07/25 | 286 | 293 | 284 | 289 | 817,000 |
2017/07/24 | 291 | 291 | 278 | 286 | 1,618,000 |
2017/07/21 | 292 | 298 | 288 | 290 | 783,000 |
2017/07/20 | 285 | 306 | 284 | 295 | 3,074,000 |
2017/07/19 | 274 | 285 | 272 | 283 | 902,000 |
2017/07/18 | 271 | 275 | 270 | 273 | 437,000 |
2017/07/14 | 272 | 276 | 269 | 273 | 438,000 |
2017/07/13 | 282 | 282 | 272 | 274 | 686,000 |
2017/07/12 | 272 | 281 | 271 | 278 | 745,000 |
2017/07/11 | 271 | 281 | 269 | 273 | 1,020,000 |
2017/07/10 | 267 | 275 | 261 | 272 | 713,000 |
2017/07/07 | 261 | 268 | 259 | 265 | 781,000 |
2017/07/06 | 258 | 259 | 252 | 259 | 319,000 |
2017/07/05 | 250 | 260 | 249 | 259 | 833,000 |
2017/07/04 | 258 | 258 | 247 | 247 | 651,000 |
2017/07/03 | 246 | 258 | 246 | 255 | 695,000 |
2017/06/30 | 246 | 246 | 242 | 246 | 454,000 |
2017/06/29 | 251 | 251 | 244 | 248 | 413,000 |
2017/06/28 | 251 | 256 | 250 | 250 | 568,000 |
2017/06/27 | 253 | 255 | 251 | 253 | 191,000 |
2017/06/26 | 252 | 257 | 249 | 251 | 490,000 |
2017/06/23 | 256 | 262 | 249 | 252 | 991,000 |
2017/06/22 | 254 | 263 | 252 | 259 | 1,145,000 |
2017/06/21 | 250 | 257 | 247 | 251 | 586,000 |
2017/06/20 | 255 | 255 | 249 | 249 | 560,000 |
2017/06/19 | 259 | 259 | 250 | 252 | 643,000 |
2017/06/16 | 251 | 260 | 251 | 257 | 1,140,000 |
2017/06/15 | 270 | 271 | 250 | 250 | 2,743,000 |
2017/06/14 | 252 | 269 | 251 | 268 | 2,373,000 |
2017/06/13 | 235 | 255 | 234 | 252 | 2,095,000 |
2017/06/12 | 231 | 235 | 227 | 235 | 505,000 |
2017/06/09 | 228 | 231 | 228 | 230 | 266,000 |
2017/06/08 | 229 | 231 | 226 | 228 | 426,000 |
2017/06/07 | 225 | 229 | 225 | 229 | 304,000 |
2017/06/06 | 234 | 234 | 225 | 227 | 880,000 |
2017/06/05 | 235 | 235 | 232 | 234 | 365,000 |
2017/06/02 | 237 | 237 | 232 | 235 | 494,000 |
2017/06/01 | 235 | 238 | 233 | 235 | 475,000 |
2017/05/31 | 232 | 236 | 231 | 233 | 349,000 |
2017/05/30 | 235 | 235 | 229 | 231 | 531,000 |
2017/05/29 | 234 | 236 | 232 | 234 | 587,000 |
2017/05/26 | 242 | 242 | 234 | 236 | 704,000 |
2017/05/25 | 240 | 246 | 239 | 241 | 1,009,000 |
2017/05/24 | 234 | 243 | 230 | 242 | 1,293,000 |
2017/05/23 | 236 | 237 | 230 | 231 | 652,000 |
2017/05/22 | 232 | 239 | 230 | 233 | 997,000 |
2017/05/19 | 232 | 235 | 229 | 230 | 1,258,000 |
2017/05/18 | 235 | 236 | 226 | 228 | 3,073,000 |
2017/05/17 | 252 | 253 | 240 | 244 | 3,243,000 |
2017/05/16 | 231 | 249 | 231 | 248 | 2,597,000 |
2017/05/15 | 230 | 237 | 228 | 229 | 3,276,000 |
2017/05/12 | 234 | 236 | 222 | 225 | 9,060,000 |
2017/05/11 | 199 | 203 | 199 | 202 | 356,000 |
2017/05/10 | 201 | 203 | 199 | 201 | 310,000 |
2017/05/09 | 202 | 203 | 199 | 201 | 337,000 |
2017/05/08 | 198 | 201 | 197 | 201 | 401,000 |
2017/05/02 | 196 | 199 | 195 | 195 | 495,000 |
2017/05/01 | 203 | 203 | 192 | 195 | 1,419,000 |
2017/04/28 | 209 | 210 | 205 | 205 | 743,000 |
2017/04/27 | 208 | 209 | 207 | 208 | 568,000 |
2017/04/26 | 213 | 214 | 208 | 209 | 792,000 |
2017/04/25 | 205 | 210 | 205 | 208 | 1,290,000 |
2017/04/24 | 220 | 225 | 206 | 207 | 9,169,000 |
2017/04/21 | 192 | 237 | 192 | 228 | 19,800,000 |
2017/04/20 | 189 | 192 | 189 | 190 | 153,000 |
2017/04/19 | 186 | 189 | 186 | 188 | 66,000 |
2017/04/18 | 191 | 193 | 187 | 188 | 99,000 |
2017/04/17 | 186 | 189 | 182 | 189 | 222,000 |
2017/04/14 | 188 | 188 | 185 | 186 | 185,000 |
2017/04/13 | 189 | 189 | 186 | 188 | 161,000 |
2017/04/12 | 191 | 191 | 187 | 191 | 316,000 |
2017/04/11 | 190 | 193 | 190 | 191 | 116,000 |
2017/04/10 | 196 | 196 | 191 | 191 | 194,000 |
2017/04/07 | 194 | 196 | 191 | 194 | 223,000 |
2017/04/06 | 197 | 197 | 190 | 191 | 324,000 |
2017/04/05 | 202 | 202 | 195 | 196 | 308,000 |
2017/04/04 | 207 | 207 | 201 | 202 | 307,000 |
2017/04/03 | 207 | 210 | 206 | 208 | 261,000 |
2017/03/31 | 213 | 213 | 207 | 208 | 188,000 |
2017/03/30 | 216 | 216 | 212 | 214 | 210,000 |
2017/03/29 | 217 | 219 | 215 | 216 | 143,000 |
2017/03/28 | 217 | 219 | 217 | 218 | 150,000 |
2017/03/27 | 221 | 223 | 218 | 218 | 162,000 |
2017/03/24 | 217 | 223 | 215 | 221 | 245,000 |
2017/03/23 | 220 | 221 | 217 | 217 | 178,000 |
2017/03/22 | 217 | 224 | 216 | 223 | 197,000 |
2017/03/21 | 219 | 225 | 219 | 224 | 176,000 |
2017/03/17 | 224 | 226 | 218 | 219 | 313,000 |
2017/03/16 | 228 | 228 | 225 | 226 | 128,000 |
2017/03/15 | 226 | 228 | 225 | 228 | 113,000 |
2017/03/14 | 225 | 230 | 225 | 226 | 153,000 |
2017/03/13 | 229 | 230 | 225 | 228 | 279,000 |
2017/03/10 | 221 | 229 | 221 | 226 | 574,000 |
2017/03/09 | 234 | 234 | 219 | 220 | 882,000 |
2017/03/08 | 233 | 238 | 231 | 234 | 602,000 |
2017/03/07 | 238 | 239 | 233 | 233 | 593,000 |
2017/03/06 | 233 | 239 | 232 | 239 | 853,000 |
2017/03/03 | 224 | 231 | 222 | 231 | 658,000 |
2017/03/02 | 225 | 225 | 221 | 225 | 571,000 |
2017/03/01 | 217 | 222 | 214 | 221 | 702,000 |
2017/02/28 | 207 | 217 | 207 | 216 | 538,000 |
2017/02/27 | 207 | 209 | 206 | 207 | 273,000 |
2017/02/24 | 204 | 208 | 202 | 207 | 291,000 |
2017/02/23 | 206 | 207 | 201 | 204 | 329,000 |
2017/02/22 | 212 | 212 | 205 | 206 | 471,000 |
2017/02/21 | 213 | 214 | 210 | 210 | 645,000 |
2017/02/20 | 197 | 210 | 196 | 209 | 679,000 |
2017/02/17 | 197 | 197 | 195 | 197 | 127,000 |
2017/02/16 | 196 | 200 | 195 | 197 | 501,000 |
2017/02/15 | 193 | 198 | 191 | 198 | 687,000 |
2017/02/14 | 185 | 191 | 184 | 190 | 672,000 |
2017/02/13 | 182 | 186 | 182 | 184 | 386,000 |
2017/02/10 | 181 | 186 | 179 | 185 | 344,000 |
2017/02/09 | 182 | 187 | 178 | 180 | 1,124,000 |
2017/02/08 | 177 | 178 | 176 | 177 | 83,000 |
2017/02/07 | 176 | 177 | 176 | 176 | 54,000 |
2017/02/06 | 175 | 176 | 175 | 176 | 104,000 |
2017/02/03 | 177 | 178 | 174 | 174 | 130,000 |
2017/02/02 | 179 | 179 | 177 | 178 | 92,000 |
2017/02/01 | 179 | 179 | 178 | 179 | 35,000 |
2017/01/31 | 177 | 179 | 177 | 179 | 62,000 |
2017/01/30 | 179 | 179 | 177 | 179 | 56,000 |
2017/01/27 | 179 | 179 | 176 | 179 | 100,000 |
2017/01/26 | 181 | 181 | 177 | 178 | 279,000 |
2017/01/25 | 174 | 176 | 173 | 176 | 69,000 |
2017/01/24 | 174 | 174 | 172 | 173 | 35,000 |
2017/01/23 | 174 | 174 | 172 | 173 | 63,000 |
2017/01/20 | 173 | 174 | 172 | 173 | 80,000 |
2017/01/19 | 173 | 176 | 172 | 172 | 129,000 |
2017/01/18 | 173 | 174 | 172 | 172 | 84,000 |
2017/01/17 | 175 | 175 | 173 | 175 | 171,000 |
2017/01/16 | 176 | 176 | 174 | 175 | 104,000 |
2017/01/13 | 175 | 176 | 172 | 176 | 226,000 |
2017/01/12 | 176 | 176 | 173 | 175 | 144,000 |
2017/01/11 | 175 | 178 | 175 | 178 | 146,000 |
2017/01/10 | 176 | 177 | 173 | 175 | 114,000 |
2017/01/06 | 174 | 177 | 173 | 176 | 317,000 |
2017/01/05 | 173 | 173 | 171 | 173 | 142,000 |
2017/01/04 | 170 | 174 | 168 | 173 | 243,000 |