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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,229 | 1,230 | 1,217 | 1,219 | 10,800 |
| 2021/12/29 | 1,223 | 1,237 | 1,215 | 1,229 | 54,500 |
| 2021/12/28 | 1,206 | 1,253 | 1,206 | 1,251 | 102,600 |
| 2021/12/27 | 1,220 | 1,220 | 1,194 | 1,194 | 96,000 |
| 2021/12/24 | 1,239 | 1,242 | 1,223 | 1,229 | 130,400 |
| 2021/12/23 | 1,250 | 1,250 | 1,227 | 1,229 | 32,100 |
| 2021/12/22 | 1,250 | 1,260 | 1,232 | 1,232 | 25,900 |
| 2021/12/21 | 1,249 | 1,254 | 1,240 | 1,243 | 28,200 |
| 2021/12/20 | 1,273 | 1,282 | 1,232 | 1,233 | 29,200 |
| 2021/12/17 | 1,315 | 1,316 | 1,278 | 1,282 | 73,400 |
| 2021/12/16 | 1,304 | 1,325 | 1,304 | 1,315 | 21,400 |
| 2021/12/15 | 1,304 | 1,322 | 1,302 | 1,302 | 15,900 |
| 2021/12/14 | 1,292 | 1,311 | 1,292 | 1,307 | 15,400 |
| 2021/12/13 | 1,310 | 1,325 | 1,301 | 1,307 | 22,300 |
| 2021/12/10 | 1,363 | 1,363 | 1,310 | 1,310 | 46,500 |
| 2021/12/09 | 1,361 | 1,370 | 1,352 | 1,352 | 20,000 |
| 2021/12/08 | 1,377 | 1,392 | 1,365 | 1,368 | 15,400 |
| 2021/12/07 | 1,307 | 1,374 | 1,307 | 1,374 | 23,900 |
| 2021/12/06 | 1,314 | 1,319 | 1,301 | 1,302 | 25,100 |
| 2021/12/03 | 1,264 | 1,306 | 1,264 | 1,298 | 32,400 |
| 2021/12/02 | 1,255 | 1,275 | 1,255 | 1,258 | 19,600 |
| 2021/12/01 | 1,290 | 1,299 | 1,272 | 1,272 | 23,300 |
| 2021/11/30 | 1,341 | 1,369 | 1,290 | 1,290 | 32,900 |
| 2021/11/29 | 1,350 | 1,357 | 1,332 | 1,335 | 18,700 |
| 2021/11/26 | 1,390 | 1,390 | 1,364 | 1,372 | 22,400 |
| 2021/11/25 | 1,404 | 1,407 | 1,387 | 1,387 | 9,000 |
| 2021/11/24 | 1,391 | 1,415 | 1,391 | 1,410 | 9,200 |
| 2021/11/22 | 1,408 | 1,408 | 1,388 | 1,390 | 13,800 |
| 2021/11/19 | 1,413 | 1,430 | 1,408 | 1,408 | 9,700 |
| 2021/11/18 | 1,452 | 1,452 | 1,414 | 1,414 | 12,500 |
| 2021/11/17 | 1,463 | 1,471 | 1,452 | 1,452 | 9,700 |
| 2021/11/16 | 1,437 | 1,461 | 1,433 | 1,452 | 13,400 |
| 2021/11/15 | 1,439 | 1,445 | 1,420 | 1,432 | 9,400 |
| 2021/11/12 | 1,399 | 1,438 | 1,399 | 1,438 | 11,400 |
| 2021/11/11 | 1,406 | 1,415 | 1,400 | 1,406 | 8,000 |
| 2021/11/10 | 1,415 | 1,418 | 1,407 | 1,413 | 5,700 |
| 2021/11/09 | 1,427 | 1,433 | 1,406 | 1,406 | 5,500 |
| 2021/11/08 | 1,434 | 1,460 | 1,429 | 1,432 | 21,700 |
| 2021/11/05 | 1,423 | 1,425 | 1,402 | 1,419 | 11,800 |
| 2021/11/04 | 1,395 | 1,423 | 1,395 | 1,423 | 13,400 |
| 2021/11/02 | 1,417 | 1,417 | 1,395 | 1,395 | 7,500 |
| 2021/11/01 | 1,388 | 1,420 | 1,383 | 1,417 | 19,000 |
| 2021/10/29 | 1,353 | 1,379 | 1,346 | 1,379 | 14,000 |
| 2021/10/28 | 1,365 | 1,368 | 1,352 | 1,352 | 12,000 |
| 2021/10/27 | 1,393 | 1,393 | 1,367 | 1,367 | 3,700 |
| 2021/10/26 | 1,387 | 1,395 | 1,380 | 1,393 | 7,200 |
| 2021/10/25 | 1,356 | 1,377 | 1,355 | 1,375 | 11,600 |
| 2021/10/22 | 1,374 | 1,376 | 1,363 | 1,366 | 11,800 |
| 2021/10/21 | 1,394 | 1,398 | 1,374 | 1,374 | 12,400 |
| 2021/10/20 | 1,402 | 1,416 | 1,394 | 1,394 | 9,600 |
| 2021/10/19 | 1,400 | 1,411 | 1,395 | 1,404 | 7,100 |
| 2021/10/18 | 1,396 | 1,410 | 1,393 | 1,400 | 10,700 |
| 2021/10/15 | 1,376 | 1,391 | 1,376 | 1,387 | 9,800 |
| 2021/10/14 | 1,363 | 1,376 | 1,352 | 1,376 | 9,800 |
| 2021/10/13 | 1,366 | 1,368 | 1,355 | 1,363 | 11,500 |
| 2021/10/12 | 1,398 | 1,398 | 1,365 | 1,366 | 7,200 |
| 2021/10/11 | 1,377 | 1,396 | 1,377 | 1,389 | 8,400 |
| 2021/10/08 | 1,357 | 1,392 | 1,357 | 1,369 | 12,100 |
| 2021/10/07 | 1,374 | 1,381 | 1,356 | 1,357 | 9,200 |
| 2021/10/06 | 1,375 | 1,395 | 1,360 | 1,374 | 23,300 |
| 2021/10/05 | 1,372 | 1,399 | 1,364 | 1,370 | 18,000 |
| 2021/10/04 | 1,390 | 1,391 | 1,369 | 1,381 | 15,800 |
| 2021/10/01 | 1,366 | 1,390 | 1,355 | 1,373 | 22,500 |
| 2021/09/30 | 1,393 | 1,393 | 1,369 | 1,369 | 11,600 |
| 2021/09/29 | 1,398 | 1,405 | 1,388 | 1,388 | 20,500 |
| 2021/09/28 | 1,419 | 1,423 | 1,385 | 1,423 | 14,200 |
| 2021/09/27 | 1,431 | 1,431 | 1,399 | 1,407 | 21,300 |
| 2021/09/24 | 1,382 | 1,427 | 1,382 | 1,427 | 18,000 |
| 2021/09/22 | 1,388 | 1,401 | 1,374 | 1,374 | 15,800 |
| 2021/09/21 | 1,377 | 1,405 | 1,370 | 1,388 | 17,200 |
| 2021/09/17 | 1,400 | 1,429 | 1,394 | 1,425 | 19,000 |
| 2021/09/16 | 1,424 | 1,424 | 1,369 | 1,400 | 21,800 |
| 2021/09/15 | 1,453 | 1,453 | 1,412 | 1,428 | 15,100 |
| 2021/09/14 | 1,455 | 1,474 | 1,455 | 1,472 | 14,600 |
| 2021/09/13 | 1,448 | 1,483 | 1,448 | 1,470 | 23,500 |
| 2021/09/10 | 1,423 | 1,460 | 1,423 | 1,458 | 25,500 |
| 2021/09/09 | 1,425 | 1,434 | 1,417 | 1,426 | 14,400 |
| 2021/09/08 | 1,373 | 1,426 | 1,373 | 1,425 | 17,800 |
| 2021/09/07 | 1,356 | 1,378 | 1,350 | 1,376 | 17,900 |
| 2021/09/06 | 1,345 | 1,354 | 1,341 | 1,353 | 9,800 |
| 2021/09/03 | 1,334 | 1,361 | 1,334 | 1,347 | 11,000 |
| 2021/09/02 | 1,340 | 1,360 | 1,332 | 1,332 | 7,700 |
| 2021/09/01 | 1,332 | 1,365 | 1,332 | 1,353 | 15,600 |
| 2021/08/31 | 1,315 | 1,341 | 1,313 | 1,331 | 15,400 |
| 2021/08/30 | 1,304 | 1,320 | 1,292 | 1,315 | 14,100 |
| 2021/08/27 | 1,303 | 1,310 | 1,281 | 1,308 | 26,200 |
| 2021/08/26 | 1,317 | 1,330 | 1,298 | 1,303 | 14,600 |
| 2021/08/25 | 1,324 | 1,366 | 1,311 | 1,311 | 32,800 |
| 2021/08/24 | 1,262 | 1,334 | 1,262 | 1,334 | 34,000 |
| 2021/08/23 | 1,230 | 1,267 | 1,230 | 1,264 | 13,100 |
| 2021/08/20 | 1,261 | 1,270 | 1,226 | 1,228 | 30,400 |
| 2021/08/19 | 1,286 | 1,297 | 1,263 | 1,263 | 12,200 |
| 2021/08/18 | 1,270 | 1,294 | 1,255 | 1,289 | 13,000 |
| 2021/08/17 | 1,293 | 1,296 | 1,268 | 1,270 | 21,700 |
| 2021/08/16 | 1,313 | 1,313 | 1,276 | 1,282 | 21,100 |
| 2021/08/13 | 1,323 | 1,326 | 1,311 | 1,312 | 10,300 |
| 2021/08/12 | 1,341 | 1,364 | 1,336 | 1,336 | 13,700 |
| 2021/08/11 | 1,326 | 1,364 | 1,326 | 1,347 | 15,100 |
| 2021/08/10 | 1,320 | 1,343 | 1,311 | 1,330 | 26,800 |
| 2021/08/06 | 1,331 | 1,355 | 1,300 | 1,300 | 30,100 |
| 2021/08/05 | 1,369 | 1,369 | 1,319 | 1,350 | 40,900 |
| 2021/08/04 | 1,380 | 1,384 | 1,360 | 1,360 | 20,500 |
| 2021/08/03 | 1,400 | 1,409 | 1,351 | 1,391 | 60,800 |
| 2021/08/02 | 1,373 | 1,416 | 1,363 | 1,411 | 22,700 |
| 2021/07/30 | 1,403 | 1,403 | 1,343 | 1,352 | 27,200 |
| 2021/07/29 | 1,412 | 1,425 | 1,384 | 1,412 | 39,800 |
| 2021/07/28 | 1,438 | 1,438 | 1,392 | 1,408 | 15,100 |
| 2021/07/27 | 1,432 | 1,445 | 1,421 | 1,439 | 11,000 |
| 2021/07/26 | 1,447 | 1,447 | 1,413 | 1,432 | 17,700 |
| 2021/07/21 | 1,429 | 1,441 | 1,400 | 1,417 | 20,100 |
| 2021/07/20 | 1,411 | 1,428 | 1,408 | 1,422 | 18,100 |
| 2021/07/19 | 1,434 | 1,435 | 1,415 | 1,424 | 18,200 |
| 2021/07/16 | 1,428 | 1,449 | 1,428 | 1,447 | 10,300 |
| 2021/07/15 | 1,428 | 1,428 | 1,420 | 1,421 | 8,200 |
| 2021/07/14 | 1,451 | 1,451 | 1,422 | 1,428 | 12,300 |
| 2021/07/13 | 1,444 | 1,461 | 1,444 | 1,451 | 9,900 |
| 2021/07/12 | 1,441 | 1,456 | 1,429 | 1,440 | 13,200 |
| 2021/07/09 | 1,425 | 1,425 | 1,369 | 1,411 | 39,700 |
| 2021/07/08 | 1,457 | 1,460 | 1,435 | 1,439 | 40,300 |
| 2021/07/07 | 1,490 | 1,492 | 1,445 | 1,457 | 47,200 |
| 2021/07/06 | 1,534 | 1,534 | 1,493 | 1,500 | 17,400 |
| 2021/07/05 | 1,513 | 1,570 | 1,513 | 1,540 | 36,100 |
| 2021/07/02 | 1,486 | 1,520 | 1,481 | 1,513 | 42,400 |
| 2021/07/01 | 1,492 | 1,492 | 1,456 | 1,456 | 14,700 |
| 2021/06/30 | 1,501 | 1,507 | 1,485 | 1,497 | 15,200 |
| 2021/06/29 | 1,508 | 1,514 | 1,470 | 1,487 | 20,200 |
| 2021/06/28 | 1,500 | 1,528 | 1,497 | 1,520 | 41,300 |
| 2021/06/25 | 1,475 | 1,489 | 1,466 | 1,482 | 12,200 |
| 2021/06/24 | 1,486 | 1,492 | 1,462 | 1,462 | 15,800 |
| 2021/06/23 | 1,491 | 1,493 | 1,470 | 1,484 | 21,200 |
| 2021/06/22 | 1,499 | 1,519 | 1,488 | 1,495 | 23,000 |
| 2021/06/21 | 1,474 | 1,499 | 1,457 | 1,469 | 37,500 |
| 2021/06/18 | 1,543 | 1,543 | 1,484 | 1,497 | 39,500 |
| 2021/06/17 | 1,491 | 1,549 | 1,480 | 1,547 | 41,300 |
| 2021/06/16 | 1,460 | 1,518 | 1,447 | 1,506 | 54,700 |
| 2021/06/15 | 1,491 | 1,499 | 1,459 | 1,465 | 25,400 |
| 2021/06/14 | 1,524 | 1,536 | 1,483 | 1,489 | 29,000 |
| 2021/06/11 | 1,565 | 1,565 | 1,511 | 1,513 | 29,400 |
| 2021/06/10 | 1,563 | 1,577 | 1,543 | 1,577 | 25,900 |
| 2021/06/09 | 1,523 | 1,568 | 1,516 | 1,553 | 46,600 |
| 2021/06/08 | 1,499 | 1,523 | 1,499 | 1,514 | 20,200 |
| 2021/06/07 | 1,511 | 1,516 | 1,478 | 1,507 | 22,200 |
| 2021/06/04 | 1,487 | 1,525 | 1,479 | 1,481 | 38,500 |
| 2021/06/03 | 1,498 | 1,506 | 1,485 | 1,491 | 10,400 |
| 2021/06/02 | 1,491 | 1,508 | 1,473 | 1,495 | 36,600 |
| 2021/06/01 | 1,474 | 1,481 | 1,444 | 1,469 | 29,500 |
| 2021/05/31 | 1,498 | 1,500 | 1,465 | 1,465 | 16,600 |
| 2021/05/28 | 1,495 | 1,505 | 1,465 | 1,498 | 36,700 |
| 2021/05/27 | 1,522 | 1,553 | 1,488 | 1,488 | 80,300 |
| 2021/05/26 | 1,445 | 1,507 | 1,421 | 1,493 | 62,200 |
| 2021/05/25 | 1,469 | 1,469 | 1,425 | 1,450 | 23,300 |
| 2021/05/24 | 1,401 | 1,472 | 1,395 | 1,442 | 45,500 |
| 2021/05/21 | 1,357 | 1,400 | 1,357 | 1,398 | 34,800 |
| 2021/05/20 | 1,368 | 1,408 | 1,345 | 1,353 | 84,200 |
| 2021/05/19 | 1,350 | 1,379 | 1,338 | 1,338 | 59,000 |
| 2021/05/18 | 1,369 | 1,398 | 1,340 | 1,373 | 81,700 |
| 2021/05/17 | 1,323 | 1,400 | 1,323 | 1,399 | 75,700 |
| 2021/05/14 | 1,300 | 1,337 | 1,291 | 1,326 | 49,400 |
| 2021/05/13 | 1,223 | 1,239 | 1,207 | 1,207 | 12,400 |
| 2021/05/12 | 1,247 | 1,263 | 1,231 | 1,242 | 16,400 |
| 2021/05/11 | 1,273 | 1,279 | 1,249 | 1,252 | 17,000 |
| 2021/05/10 | 1,257 | 1,276 | 1,257 | 1,276 | 8,600 |
| 2021/05/07 | 1,242 | 1,263 | 1,235 | 1,257 | 13,300 |
| 2021/05/06 | 1,215 | 1,228 | 1,203 | 1,221 | 5,300 |
| 2021/04/30 | 1,215 | 1,216 | 1,202 | 1,202 | 11,400 |
| 2021/04/28 | 1,224 | 1,229 | 1,213 | 1,217 | 12,900 |
| 2021/04/27 | 1,244 | 1,250 | 1,226 | 1,226 | 7,800 |
| 2021/04/26 | 1,244 | 1,249 | 1,221 | 1,249 | 19,600 |
| 2021/04/23 | 1,202 | 1,230 | 1,202 | 1,225 | 7,000 |
| 2021/04/22 | 1,182 | 1,206 | 1,177 | 1,206 | 17,100 |
| 2021/04/21 | 1,193 | 1,203 | 1,171 | 1,178 | 26,700 |
| 2021/04/20 | 1,237 | 1,243 | 1,217 | 1,218 | 14,300 |
| 2021/04/19 | 1,254 | 1,268 | 1,237 | 1,243 | 12,400 |
| 2021/04/16 | 1,254 | 1,261 | 1,249 | 1,254 | 8,800 |
| 2021/04/15 | 1,247 | 1,265 | 1,247 | 1,254 | 6,400 |
| 2021/04/14 | 1,273 | 1,273 | 1,241 | 1,260 | 10,300 |
| 2021/04/13 | 1,253 | 1,289 | 1,253 | 1,273 | 13,600 |
| 2021/04/12 | 1,248 | 1,265 | 1,248 | 1,260 | 7,300 |
| 2021/04/09 | 1,241 | 1,274 | 1,238 | 1,247 | 14,100 |
| 2021/04/08 | 1,280 | 1,280 | 1,227 | 1,241 | 29,600 |
| 2021/04/07 | 1,271 | 1,285 | 1,257 | 1,282 | 20,700 |
| 2021/04/06 | 1,265 | 1,285 | 1,230 | 1,259 | 29,400 |
| 2021/04/05 | 1,214 | 1,254 | 1,198 | 1,254 | 29,700 |
| 2021/04/02 | 1,223 | 1,227 | 1,209 | 1,213 | 13,500 |
| 2021/04/01 | 1,215 | 1,230 | 1,211 | 1,215 | 14,900 |
| 2021/03/31 | 1,241 | 1,250 | 1,208 | 1,215 | 26,000 |
| 2021/03/30 | 1,260 | 1,264 | 1,240 | 1,248 | 26,500 |
| 2021/03/29 | 1,327 | 1,327 | 1,248 | 1,273 | 35,600 |
| 2021/03/26 | 1,304 | 1,304 | 1,275 | 1,302 | 16,700 |
| 2021/03/25 | 1,278 | 1,300 | 1,275 | 1,285 | 22,700 |
| 2021/03/24 | 1,346 | 1,346 | 1,268 | 1,278 | 30,300 |
| 2021/03/23 | 1,358 | 1,400 | 1,350 | 1,357 | 34,200 |
| 2021/03/22 | 1,350 | 1,362 | 1,339 | 1,351 | 27,600 |
| 2021/03/19 | 1,282 | 1,350 | 1,274 | 1,350 | 61,800 |
| 2021/03/18 | 1,278 | 1,290 | 1,266 | 1,279 | 41,300 |
| 2021/03/17 | 1,274 | 1,281 | 1,262 | 1,279 | 14,000 |
| 2021/03/16 | 1,283 | 1,283 | 1,265 | 1,274 | 21,300 |
| 2021/03/15 | 1,273 | 1,290 | 1,269 | 1,283 | 26,500 |
| 2021/03/12 | 1,262 | 1,275 | 1,238 | 1,275 | 34,700 |
| 2021/03/11 | 1,226 | 1,277 | 1,226 | 1,269 | 47,800 |
| 2021/03/10 | 1,251 | 1,251 | 1,208 | 1,223 | 28,100 |
| 2021/03/09 | 1,193 | 1,251 | 1,193 | 1,251 | 50,100 |
| 2021/03/08 | 1,198 | 1,211 | 1,170 | 1,185 | 25,900 |
| 2021/03/05 | 1,155 | 1,169 | 1,110 | 1,167 | 42,000 |
| 2021/03/04 | 1,189 | 1,190 | 1,150 | 1,167 | 21,800 |
| 2021/03/03 | 1,144 | 1,191 | 1,144 | 1,186 | 32,900 |
| 2021/03/02 | 1,161 | 1,165 | 1,130 | 1,157 | 33,800 |
| 2021/03/01 | 1,150 | 1,169 | 1,135 | 1,163 | 18,800 |
| 2021/02/26 | 1,164 | 1,180 | 1,150 | 1,150 | 40,500 |
| 2021/02/25 | 1,190 | 1,230 | 1,177 | 1,180 | 62,800 |
| 2021/02/24 | 1,153 | 1,183 | 1,148 | 1,172 | 35,900 |
| 2021/02/22 | 1,130 | 1,163 | 1,108 | 1,155 | 56,800 |
| 2021/02/19 | 1,086 | 1,135 | 1,086 | 1,121 | 67,000 |
| 2021/02/18 | 1,125 | 1,182 | 1,094 | 1,112 | 186,400 |
| 2021/02/17 | 1,027 | 1,056 | 1,027 | 1,042 | 42,800 |
| 2021/02/16 | 1,043 | 1,048 | 1,008 | 1,034 | 40,000 |
| 2021/02/15 | 1,025 | 1,045 | 1,018 | 1,037 | 43,500 |
| 2021/02/12 | 972 | 1,047 | 969 | 1,020 | 79,700 |
| 2021/02/10 | 931 | 941 | 930 | 939 | 11,000 |
| 2021/02/09 | 933 | 938 | 920 | 932 | 15,800 |
| 2021/02/08 | 969 | 969 | 935 | 938 | 18,800 |
| 2021/02/05 | 968 | 979 | 952 | 954 | 18,400 |
| 2021/02/04 | 945 | 975 | 942 | 965 | 26,100 |
| 2021/02/03 | 919 | 941 | 918 | 941 | 20,500 |
| 2021/02/02 | 900 | 915 | 899 | 915 | 9,200 |
| 2021/02/01 | 880 | 901 | 880 | 894 | 12,200 |
| 2021/01/29 | 905 | 918 | 887 | 894 | 17,900 |
| 2021/01/28 | 881 | 909 | 879 | 903 | 19,300 |
| 2021/01/27 | 877 | 885 | 871 | 885 | 18,600 |
| 2021/01/26 | 890 | 901 | 865 | 877 | 81,900 |
| 2021/01/25 | 918 | 920 | 909 | 920 | 13,400 |
| 2021/01/22 | 922 | 928 | 914 | 918 | 11,200 |
| 2021/01/21 | 917 | 935 | 917 | 931 | 18,800 |
| 2021/01/20 | 912 | 918 | 906 | 913 | 9,800 |
| 2021/01/19 | 932 | 932 | 913 | 914 | 8,500 |
| 2021/01/18 | 917 | 928 | 909 | 921 | 15,900 |
| 2021/01/15 | 924 | 931 | 917 | 921 | 17,500 |
| 2021/01/14 | 944 | 948 | 927 | 931 | 19,300 |
| 2021/01/13 | 953 | 956 | 938 | 939 | 16,700 |
| 2021/01/12 | 956 | 966 | 953 | 954 | 15,500 |
| 2021/01/08 | 956 | 974 | 949 | 974 | 16,200 |
| 2021/01/07 | 962 | 970 | 955 | 957 | 13,900 |
| 2021/01/06 | 934 | 949 | 932 | 945 | 9,200 |
| 2021/01/05 | 926 | 938 | 916 | 937 | 19,800 |
| 2021/01/04 | 969 | 969 | 931 | 933 | 17,700 |