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
2020/12/30 954 967 945 957 31,700
2020/12/29 986 986 947 959 97,400
2020/12/28 1,044 1,044 992 1,007 87,100
2020/12/25 1,010 1,035 999 1,035 115,700
2020/12/24 1,005 1,027 1,002 1,010 49,100
2020/12/23 1,006 1,006 984 988 33,700
2020/12/22 1,010 1,016 998 1,006 25,100
2020/12/21 1,017 1,019 1,006 1,017 43,700
2020/12/18 1,031 1,031 1,006 1,009 73,300
2020/12/17 1,041 1,053 1,009 1,027 31,300
2020/12/16 1,099 1,100 1,035 1,041 33,500
2020/12/15 1,040 1,096 1,034 1,089 41,200
2020/12/14 1,047 1,060 1,031 1,037 38,000
2020/12/11 1,012 1,049 1,008 1,046 41,200
2020/12/10 1,016 1,016 999 1,010 21,000
2020/12/09 1,007 1,020 1,001 1,016 18,300
2020/12/08 997 1,013 997 1,005 11,500
2020/12/07 1,023 1,023 991 1,002 26,800
2020/12/04 995 1,014 995 1,012 30,900
2020/12/03 981 995 973 995 10,700
2020/12/02 985 993 979 979 23,100
2020/12/01 979 985 954 979 30,100
2020/11/30 1,039 1,039 976 976 42,700
2020/11/27 1,061 1,063 1,037 1,044 34,700
2020/11/26 1,040 1,073 1,037 1,063 29,700
2020/11/25 1,043 1,048 1,033 1,035 21,800
2020/11/24 1,050 1,050 1,026 1,027 29,800
2020/11/20 1,036 1,051 1,017 1,022 28,200
2020/11/19 1,077 1,077 1,034 1,035 48,900
2020/11/18 1,080 1,085 1,066 1,084 53,000
2020/11/17 1,085 1,098 1,067 1,080 46,700
2020/11/16 1,092 1,098 1,077 1,085 71,200
2020/11/13 1,105 1,105 1,081 1,084 52,900
2020/11/12 1,078 1,139 1,067 1,117 100,900
2020/11/11 1,035 1,072 1,025 1,056 58,000
2020/11/10 1,001 1,034 991 1,033 66,200
2020/11/09 1,002 1,002 980 994 28,900
2020/11/06 989 1,013 982 996 67,300
2020/11/05 956 982 944 980 50,600
2020/11/04 963 975 950 950 38,700
2020/11/02 955 970 936 963 73,500
2020/10/30 963 965 930 958 99,000
2020/10/29 945 970 932 964 58,600
2020/10/28 960 979 943 960 96,800
2020/10/27 974 974 950 968 59,300
2020/10/26 980 990 966 984 59,000
2020/10/23 959 971 928 970 85,100
2020/10/22 900 978 889 962 155,000
2020/10/21 875 915 867 900 89,000
2020/10/20 843 874 841 873 36,200
2020/10/19 837 860 837 843 33,100
2020/10/16 871 871 833 837 31,900
2020/10/15 830 867 827 859 64,200
2020/10/14 825 838 812 835 28,100
2020/10/13 835 835 817 822 16,200
2020/10/12 829 838 823 829 12,600
2020/10/09 845 845 822 833 11,700
2020/10/08 845 848 834 837 13,300
2020/10/07 834 841 833 840 26,200
2020/10/06 830 833 821 827 16,300
2020/10/05 807 827 807 827 25,700
2020/10/02 830 832 797 799 35,700
2020/09/30 846 853 826 827 25,700
2020/09/29 851 855 839 846 15,800
2020/09/28 838 851 823 851 43,900
2020/09/25 830 840 825 833 36,500
2020/09/24 850 851 817 817 26,100
2020/09/23 864 864 843 852 23,300
2020/09/18 855 872 855 872 38,500
2020/09/17 838 857 838 855 26,200
2020/09/16 850 855 831 837 51,800
2020/09/15 865 865 829 856 64,700
2020/09/14 870 880 862 870 30,700
2020/09/11 855 868 850 867 35,100
2020/09/10 848 856 841 853 20,800
2020/09/09 864 864 845 848 34,000
2020/09/08 849 864 839 864 37,400
2020/09/07 830 855 830 848 38,700
2020/09/04 811 827 807 827 19,500
2020/09/03 827 856 818 821 116,800
2020/09/02 829 829 804 818 41,900
2020/09/01 821 828 805 815 32,500
2020/08/31 830 842 795 811 109,000
2020/08/28 760 836 760 822 276,600
2020/08/27 770 793 753 761 68,700
2020/08/26 740 770 739 770 53,900
2020/08/25 712 750 712 733 94,300
2020/08/24 715 720 696 707 62,500
2020/08/21 731 740 713 715 61,900
2020/08/20 724 733 723 731 16,200
2020/08/19 731 737 725 732 14,900
2020/08/18 732 740 722 735 18,200
2020/08/17 751 751 734 737 11,500
2020/08/14 750 752 742 745 19,100
2020/08/13 756 756 731 750 34,000
2020/08/12 730 744 727 744 25,700
2020/08/11 711 730 711 730 34,000
2020/08/07 692 715 685 707 29,300
2020/08/06 680 695 678 692 21,600
2020/08/05 669 676 656 675 15,900
2020/08/04 661 678 656 678 18,700
2020/08/03 651 666 650 662 25,500
2020/07/31 676 677 645 646 29,200
2020/07/30 701 701 674 678 32,300
2020/07/29 697 704 693 701 27,100
2020/07/28 739 739 693 697 51,100
2020/07/27 718 735 705 734 32,200
2020/07/22 718 723 707 712 31,000
2020/07/21 718 728 705 728 11,600
2020/07/20 722 722 700 718 16,800
2020/07/17 725 725 707 712 22,800
2020/07/16 727 748 726 728 30,600
2020/07/15 703 727 703 726 35,300
2020/07/14 721 721 701 702 27,200
2020/07/13 688 726 688 726 46,100
2020/07/10 699 703 685 685 28,200
2020/07/09 708 712 700 702 27,700
2020/07/08 714 718 704 708 17,900
2020/07/07 730 732 710 722 26,800
2020/07/06 677 726 677 726 44,400
2020/07/03 704 705 684 684 47,800
2020/07/02 718 723 701 709 52,200
2020/07/01 778 778 711 719 67,800
2020/06/30 785 797 769 769 25,900
2020/06/29 777 785 765 779 30,600
2020/06/26 788 790 772 786 27,900
2020/06/25 776 778 759 775 36,600
2020/06/24 793 793 781 783 30,500
2020/06/23 783 799 782 790 25,300
2020/06/22 769 786 768 780 19,700
2020/06/19 774 785 766 774 41,900
2020/06/18 772 777 756 775 33,000
2020/06/17 766 776 752 772 51,700
2020/06/16 744 775 744 766 39,500
2020/06/15 764 773 730 730 54,600
2020/06/12 773 785 754 773 74,200
2020/06/11 860 865 803 803 67,700
2020/06/10 879 879 864 867 36,200
2020/06/09 899 920 885 886 46,300
2020/06/08 857 895 850 895 61,000
2020/06/05 846 862 846 854 36,700
2020/06/04 863 870 844 855 57,100
2020/06/03 869 869 849 857 39,000
2020/06/02 838 871 838 863 27,100
2020/06/01 851 859 836 841 23,000
2020/05/29 869 869 849 859 38,100
2020/05/28 858 878 847 874 59,000
2020/05/27 829 894 822 866 107,400
2020/05/26 818 847 816 821 72,300
2020/05/25 787 804 787 803 32,200
2020/05/22 794 795 781 788 25,700
2020/05/21 786 799 785 788 20,300
2020/05/20 800 806 786 790 41,700
2020/05/19 799 815 785 797 69,400
2020/05/18 792 799 772 790 65,700
2020/05/15 792 804 768 797 28,600
2020/05/14 809 810 767 777 28,000
2020/05/13 808 815 798 809 30,900
2020/05/12 820 836 813 816 26,100
2020/05/11 799 832 799 832 30,600
2020/05/08 757 790 753 790 41,700
2020/05/07 769 781 752 754 31,200
2020/05/01 785 788 765 765 40,900
2020/04/30 780 810 777 797 47,600
2020/04/28 773 775 755 775 27,300
2020/04/27 766 776 754 771 38,000
2020/04/24 764 764 742 751 19,500
2020/04/23 735 772 735 770 20,200
2020/04/22 771 771 732 735 29,400
2020/04/21 778 780 751 770 34,000
2020/04/20 792 802 782 793 15,000
2020/04/17 776 796 768 781 27,400
2020/04/16 736 773 735 773 19,900
2020/04/15 760 765 735 746 41,100
2020/04/14 750 763 737 757 24,100
2020/04/13 766 773 751 751 19,500
2020/04/10 764 783 748 777 29,000
2020/04/09 751 764 745 764 29,100
2020/04/08 750 762 723 754 37,000
2020/04/07 775 776 722 752 43,200
2020/04/06 697 748 691 737 61,100
2020/04/03 738 766 694 712 70,000
2020/04/02 735 749 724 738 47,500
2020/04/01 750 773 735 744 66,300
2020/03/31 780 780 744 761 52,800
2020/03/30 772 777 738 773 101,500
2020/03/27 800 813 772 813 119,500
2020/03/26 797 798 762 787 109,700
2020/03/25 770 797 756 792 101,900
2020/03/24 728 756 718 755 80,100
2020/03/23 650 711 645 697 88,500
2020/03/19 697 717 651 660 79,100
2020/03/18 730 745 679 687 92,200
2020/03/17 657 722 633 713 98,700
2020/03/16 684 733 663 671 92,300
2020/03/13 672 687 643 664 119,000
2020/03/12 731 767 720 724 109,200
2020/03/11 785 810 760 761 59,000
2020/03/10 738 800 719 797 98,700
2020/03/09 825 830 767 774 129,100
2020/03/06 872 873 838 839 69,800
2020/03/05 900 911 873 876 38,700
2020/03/04 867 896 866 886 43,600
2020/03/03 927 939 880 881 68,900
2020/03/02 854 926 854 905 67,200
2020/02/28 865 891 856 857 105,200
2020/02/27 932 949 904 910 56,600
2020/02/26 925 949 913 943 68,400
2020/02/25 962 966 943 948 54,400
2020/02/21 1,016 1,027 1,002 1,005 32,300
2020/02/20 1,031 1,059 1,018 1,022 36,700
2020/02/19 1,054 1,054 1,025 1,034 28,400
2020/02/18 1,059 1,059 1,022 1,025 38,100
2020/02/17 1,085 1,086 1,033 1,054 57,800
2020/02/14 1,043 1,100 1,037 1,083 71,400
2020/02/13 1,050 1,052 1,032 1,034 36,000
2020/02/12 1,065 1,067 1,043 1,045 48,300
2020/02/10 1,062 1,062 1,044 1,053 32,200
2020/02/07 1,095 1,096 1,076 1,076 40,800
2020/02/06 1,080 1,107 1,078 1,100 52,600
2020/02/05 1,064 1,081 1,061 1,077 27,800
2020/02/04 1,040 1,059 1,038 1,050 27,700
2020/02/03 1,041 1,050 1,023 1,041 34,600
2020/01/31 1,064 1,072 1,049 1,058 21,300
2020/01/30 1,070 1,073 1,038 1,045 32,900
2020/01/29 1,070 1,081 1,052 1,078 39,800
2020/01/28 1,065 1,078 1,046 1,073 36,200
2020/01/27 1,081 1,085 1,062 1,075 31,500
2020/01/24 1,122 1,122 1,097 1,100 41,400
2020/01/23 1,145 1,145 1,120 1,122 34,600
2020/01/22 1,152 1,152 1,138 1,150 38,900
2020/01/21 1,168 1,170 1,146 1,157 32,500
2020/01/20 1,160 1,174 1,158 1,168 15,900
2020/01/17 1,163 1,167 1,155 1,162 24,500
2020/01/16 1,166 1,173 1,153 1,163 31,500
2020/01/15 1,180 1,180 1,164 1,167 33,300
2020/01/14 1,196 1,198 1,164 1,177 61,500
2020/01/10 1,212 1,213 1,185 1,193 38,500
2020/01/09 1,185 1,225 1,185 1,212 37,900
2020/01/08 1,205 1,205 1,169 1,182 94,500
2020/01/07 1,213 1,225 1,212 1,215 38,500
2020/01/06 1,240 1,240 1,190 1,209 77,700

このページの先頭へ