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
2022/12/30 2,359 2,438 2,358 2,407 37,400
2022/12/29 2,309 2,367 2,292 2,344 46,600
2022/12/28 2,419 2,428 2,353 2,354 140,000
2022/12/27 2,345 2,440 2,345 2,428 65,800
2022/12/26 2,394 2,409 2,250 2,315 137,300
2022/12/23 2,429 2,452 2,386 2,394 39,500
2022/12/22 2,415 2,438 2,402 2,429 35,900
2022/12/21 2,410 2,427 2,370 2,378 45,100
2022/12/20 2,626 2,662 2,349 2,405 137,800
2022/12/19 2,632 2,649 2,600 2,617 27,400
2022/12/16 2,637 2,676 2,600 2,632 33,200
2022/12/15 2,613 2,663 2,610 2,629 23,700
2022/12/14 2,608 2,630 2,587 2,613 27,200
2022/12/13 2,570 2,630 2,570 2,605 42,800
2022/12/12 2,561 2,583 2,545 2,547 27,700
2022/12/09 2,537 2,583 2,531 2,583 34,400
2022/12/08 2,545 2,559 2,508 2,537 22,300
2022/12/07 2,501 2,570 2,486 2,555 34,300
2022/12/06 2,499 2,550 2,486 2,501 30,700
2022/12/05 2,461 2,508 2,432 2,488 33,300
2022/12/02 2,485 2,500 2,450 2,483 34,000
2022/12/01 2,517 2,521 2,457 2,490 26,000
2022/11/30 2,540 2,566 2,492 2,497 41,100
2022/11/29 2,385 2,532 2,373 2,529 72,100
2022/11/28 2,361 2,430 2,336 2,419 50,300
2022/11/25 2,380 2,390 2,355 2,365 24,700
2022/11/24 2,350 2,393 2,350 2,382 27,100
2022/11/22 2,331 2,365 2,326 2,343 38,500
2022/11/21 2,325 2,372 2,307 2,331 34,900
2022/11/18 2,375 2,394 2,324 2,324 35,700
2022/11/17 2,292 2,362 2,292 2,332 40,800
2022/11/16 2,275 2,306 2,240 2,292 25,200
2022/11/15 2,220 2,297 2,206 2,271 45,100
2022/11/14 2,321 2,334 2,173 2,224 133,300
2022/11/11 2,310 2,425 2,250 2,357 242,000
2022/11/10 2,095 2,140 2,072 2,110 55,500
2022/11/09 2,112 2,133 2,089 2,095 23,700
2022/11/08 2,092 2,122 2,086 2,097 33,000
2022/11/07 2,054 2,089 2,054 2,071 24,500
2022/11/04 2,050 2,080 2,035 2,038 26,500
2022/11/02 2,035 2,093 2,030 2,062 34,200
2022/11/01 2,044 2,052 2,024 2,035 10,200
2022/10/31 2,027 2,078 2,008 2,050 30,700
2022/10/28 1,985 2,035 1,985 2,004 58,100
2022/10/27 2,016 2,032 1,990 2,011 24,000
2022/10/26 2,026 2,026 2,000 2,018 22,700
2022/10/25 2,017 2,024 1,998 2,010 18,700
2022/10/24 2,040 2,043 2,012 2,016 26,500
2022/10/21 2,039 2,041 1,980 2,000 38,900
2022/10/20 2,069 2,079 2,013 2,037 50,200
2022/10/19 2,185 2,185 2,077 2,090 44,200
2022/10/18 2,196 2,198 2,150 2,175 30,900
2022/10/17 2,172 2,204 2,165 2,165 22,300
2022/10/14 2,221 2,250 2,189 2,202 46,100
2022/10/13 2,173 2,223 2,132 2,188 32,400
2022/10/12 2,132 2,184 2,106 2,176 36,900
2022/10/11 2,160 2,176 2,113 2,127 38,700
2022/10/07 2,155 2,217 2,155 2,176 26,500
2022/10/06 2,151 2,232 2,151 2,193 41,800
2022/10/05 2,211 2,233 2,144 2,156 30,100
2022/10/04 2,163 2,210 2,163 2,197 29,100
2022/10/03 2,110 2,138 2,080 2,138 24,900
2022/09/30 2,121 2,167 2,086 2,133 46,400
2022/09/29 2,100 2,171 2,100 2,121 27,100
2022/09/28 2,099 2,109 2,062 2,088 38,000
2022/09/27 2,065 2,118 2,056 2,106 22,200
2022/09/26 2,127 2,127 2,053 2,068 42,100
2022/09/22 2,131 2,191 2,131 2,177 29,600
2022/09/21 2,148 2,180 2,120 2,169 41,400
2022/09/20 2,199 2,199 2,159 2,187 28,100
2022/09/16 2,207 2,260 2,190 2,199 43,200
2022/09/15 2,179 2,233 2,179 2,207 44,900
2022/09/14 2,109 2,194 2,109 2,179 37,100
2022/09/13 2,114 2,168 2,086 2,147 45,100
2022/09/12 2,190 2,218 2,106 2,116 71,300
2022/09/09 2,150 2,224 2,144 2,164 114,200
2022/09/08 2,090 2,142 2,090 2,142 85,400
2022/09/07 2,062 2,071 2,030 2,069 45,000
2022/09/06 2,022 2,073 2,022 2,064 82,400
2022/09/05 1,989 2,017 1,971 2,009 36,400
2022/09/02 1,962 2,014 1,947 1,992 42,300
2022/09/01 1,898 1,993 1,873 1,987 103,500
2022/08/31 1,969 2,004 1,920 1,938 99,600
2022/08/30 1,956 2,022 1,938 1,990 66,800
2022/08/29 1,895 1,999 1,893 1,946 96,900
2022/08/26 1,860 1,956 1,849 1,948 143,000
2022/08/25 1,775 1,890 1,772 1,864 127,400
2022/08/24 1,752 1,788 1,730 1,765 48,100
2022/08/23 1,700 1,769 1,677 1,752 69,000
2022/08/22 1,662 1,700 1,654 1,700 18,900
2022/08/19 1,713 1,713 1,688 1,694 22,200
2022/08/18 1,697 1,716 1,681 1,699 13,700
2022/08/17 1,654 1,699 1,638 1,699 58,100
2022/08/16 1,654 1,654 1,604 1,621 104,700
2022/08/15 1,700 1,700 1,653 1,655 61,200
2022/08/12 1,657 1,700 1,650 1,696 54,500
2022/08/10 1,683 1,683 1,628 1,638 90,200
2022/08/09 1,728 1,728 1,646 1,691 142,200
2022/08/08 1,800 1,811 1,750 1,760 88,900
2022/08/05 1,760 1,820 1,750 1,798 140,900
2022/08/04 1,708 1,756 1,697 1,753 40,800
2022/08/03 1,730 1,758 1,701 1,708 42,300
2022/08/02 1,756 1,769 1,730 1,733 34,300
2022/08/01 1,749 1,788 1,726 1,788 73,000
2022/07/29 1,720 1,735 1,698 1,734 30,900
2022/07/28 1,698 1,735 1,687 1,731 124,600
2022/07/27 1,688 1,693 1,654 1,693 30,800
2022/07/26 1,668 1,695 1,660 1,688 26,600
2022/07/25 1,675 1,675 1,640 1,668 24,600
2022/07/22 1,700 1,717 1,669 1,682 29,200
2022/07/21 1,632 1,698 1,625 1,698 33,800
2022/07/20 1,664 1,678 1,627 1,641 23,500
2022/07/19 1,599 1,650 1,593 1,645 35,000
2022/07/15 1,615 1,615 1,581 1,590 19,700
2022/07/14 1,618 1,618 1,591 1,615 14,200
2022/07/13 1,584 1,623 1,584 1,620 17,500
2022/07/12 1,633 1,633 1,587 1,594 29,800
2022/07/11 1,601 1,646 1,601 1,641 22,300
2022/07/08 1,633 1,642 1,600 1,602 37,500
2022/07/07 1,681 1,681 1,590 1,633 38,700
2022/07/06 1,749 1,749 1,658 1,670 27,800
2022/07/05 1,728 1,767 1,699 1,750 38,700
2022/07/04 1,653 1,709 1,647 1,709 38,900
2022/07/01 1,656 1,712 1,608 1,626 39,900
2022/06/30 1,755 1,763 1,667 1,678 43,500
2022/06/29 1,626 1,774 1,626 1,763 110,600
2022/06/28 1,575 1,632 1,575 1,632 22,500
2022/06/27 1,573 1,595 1,573 1,586 18,900
2022/06/24 1,575 1,575 1,535 1,561 17,300
2022/06/23 1,588 1,588 1,555 1,573 22,200
2022/06/22 1,599 1,609 1,585 1,603 15,300
2022/06/21 1,549 1,602 1,549 1,599 29,900
2022/06/20 1,545 1,570 1,535 1,549 17,800
2022/06/17 1,522 1,554 1,520 1,545 23,300
2022/06/16 1,537 1,577 1,537 1,558 18,000
2022/06/15 1,544 1,547 1,518 1,528 34,000
2022/06/14 1,541 1,557 1,532 1,545 22,400
2022/06/13 1,553 1,567 1,544 1,550 16,800
2022/06/10 1,591 1,600 1,570 1,570 27,300
2022/06/09 1,600 1,631 1,597 1,614 11,400
2022/06/08 1,610 1,626 1,608 1,614 11,200
2022/06/07 1,624 1,637 1,606 1,606 13,100
2022/06/06 1,623 1,643 1,612 1,612 14,700
2022/06/03 1,610 1,648 1,610 1,625 36,300
2022/06/02 1,596 1,609 1,551 1,605 40,900
2022/06/01 1,573 1,613 1,564 1,607 44,900
2022/05/31 1,648 1,648 1,571 1,573 60,500
2022/05/30 1,617 1,649 1,614 1,649 40,600
2022/05/27 1,576 1,605 1,576 1,604 15,900
2022/05/26 1,564 1,599 1,564 1,576 34,500
2022/05/25 1,603 1,603 1,553 1,570 17,800
2022/05/24 1,576 1,610 1,573 1,591 22,800
2022/05/23 1,600 1,629 1,587 1,600 13,300
2022/05/20 1,575 1,599 1,549 1,599 13,400
2022/05/19 1,558 1,605 1,558 1,594 25,700
2022/05/18 1,593 1,606 1,583 1,598 17,000
2022/05/17 1,604 1,620 1,584 1,594 24,100
2022/05/16 1,645 1,645 1,592 1,620 40,800
2022/05/13 1,599 1,640 1,595 1,619 65,100
2022/05/12 1,510 1,550 1,495 1,495 20,800
2022/05/11 1,505 1,532 1,505 1,523 12,600
2022/05/10 1,548 1,548 1,481 1,501 11,700
2022/05/09 1,565 1,579 1,549 1,549 21,400
2022/05/06 1,547 1,560 1,535 1,554 15,200
2022/05/02 1,545 1,555 1,534 1,548 17,900
2022/04/28 1,494 1,550 1,494 1,541 13,900
2022/04/27 1,483 1,521 1,475 1,514 27,800
2022/04/26 1,484 1,492 1,462 1,491 11,400
2022/04/25 1,442 1,462 1,440 1,454 11,500
2022/04/22 1,463 1,467 1,446 1,463 8,000
2022/04/21 1,477 1,497 1,469 1,475 10,600
2022/04/20 1,478 1,504 1,474 1,479 9,100
2022/04/19 1,474 1,492 1,470 1,480 9,200
2022/04/18 1,431 1,473 1,430 1,466 12,800
2022/04/15 1,438 1,458 1,432 1,446 11,700
2022/04/14 1,447 1,466 1,417 1,438 17,400
2022/04/13 1,478 1,496 1,445 1,451 20,300
2022/04/12 1,489 1,490 1,454 1,470 15,600
2022/04/11 1,506 1,510 1,489 1,502 16,400
2022/04/08 1,470 1,512 1,464 1,506 21,800
2022/04/07 1,485 1,485 1,444 1,470 37,200
2022/04/06 1,543 1,543 1,509 1,509 21,900
2022/04/05 1,526 1,557 1,523 1,545 23,200
2022/04/04 1,532 1,534 1,503 1,526 16,800
2022/04/01 1,532 1,532 1,494 1,524 20,100
2022/03/31 1,545 1,567 1,519 1,528 17,400
2022/03/30 1,531 1,562 1,526 1,562 15,200
2022/03/29 1,550 1,557 1,505 1,538 30,000
2022/03/28 1,563 1,585 1,543 1,550 19,400
2022/03/25 1,569 1,574 1,540 1,556 17,300
2022/03/24 1,569 1,574 1,538 1,565 24,600
2022/03/23 1,540 1,581 1,523 1,572 27,700
2022/03/22 1,556 1,566 1,533 1,543 19,400
2022/03/18 1,540 1,561 1,509 1,556 21,400
2022/03/17 1,525 1,560 1,496 1,540 21,100
2022/03/16 1,557 1,557 1,501 1,507 18,600
2022/03/15 1,495 1,548 1,490 1,540 18,800
2022/03/14 1,502 1,514 1,485 1,487 14,800
2022/03/11 1,500 1,529 1,493 1,499 20,000
2022/03/10 1,520 1,528 1,488 1,523 26,700
2022/03/09 1,419 1,503 1,419 1,472 61,700
2022/03/08 1,478 1,489 1,398 1,405 53,400
2022/03/07 1,544 1,544 1,501 1,502 43,300
2022/03/04 1,577 1,577 1,544 1,556 31,200
2022/03/03 1,597 1,605 1,581 1,588 12,600
2022/03/02 1,625 1,640 1,574 1,575 31,000
2022/03/01 1,625 1,647 1,603 1,640 43,500
2022/02/28 1,552 1,616 1,552 1,616 37,100
2022/02/25 1,564 1,569 1,538 1,569 19,800
2022/02/24 1,541 1,564 1,527 1,564 46,000
2022/02/22 1,577 1,577 1,541 1,544 29,200
2022/02/21 1,559 1,590 1,537 1,585 39,500
2022/02/18 1,567 1,582 1,550 1,559 32,100
2022/02/17 1,553 1,588 1,532 1,579 46,300
2022/02/16 1,549 1,570 1,530 1,552 62,600
2022/02/15 1,414 1,540 1,406 1,532 131,400
2022/02/14 1,418 1,418 1,360 1,384 25,100
2022/02/10 1,478 1,479 1,377 1,418 40,900
2022/02/09 1,332 1,358 1,331 1,358 22,800
2022/02/08 1,321 1,342 1,321 1,325 12,800
2022/02/07 1,346 1,346 1,315 1,321 18,100
2022/02/04 1,321 1,345 1,321 1,335 18,800
2022/02/03 1,319 1,331 1,307 1,325 15,400
2022/02/02 1,260 1,331 1,260 1,327 24,500
2022/02/01 1,271 1,278 1,249 1,260 16,800
2022/01/31 1,222 1,261 1,221 1,254 25,100
2022/01/28 1,192 1,232 1,192 1,220 33,300
2022/01/27 1,209 1,229 1,167 1,176 35,600
2022/01/26 1,212 1,237 1,212 1,215 19,200
2022/01/25 1,195 1,217 1,191 1,217 25,900
2022/01/24 1,146 1,202 1,146 1,194 20,400
2022/01/21 1,124 1,149 1,124 1,146 19,000
2022/01/20 1,133 1,157 1,127 1,137 21,200
2022/01/19 1,156 1,158 1,130 1,133 24,300
2022/01/18 1,173 1,185 1,155 1,165 15,100
2022/01/17 1,150 1,164 1,146 1,162 14,100
2022/01/14 1,163 1,163 1,127 1,144 30,600
2022/01/13 1,211 1,211 1,167 1,170 33,800
2022/01/12 1,201 1,220 1,200 1,214 12,700
2022/01/11 1,189 1,199 1,173 1,196 15,900
2022/01/07 1,197 1,207 1,193 1,196 19,000
2022/01/06 1,217 1,217 1,184 1,184 24,700
2022/01/05 1,225 1,237 1,217 1,222 13,700
2022/01/04 1,217 1,225 1,204 1,224 12,700

このページの先頭へ