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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,355 | 2,368 | 2,315 | 2,316 | 72,200 |
| 2024/12/27 | 2,400 | 2,408 | 2,370 | 2,373 | 136,300 |
| 2024/12/26 | 2,480 | 2,487 | 2,449 | 2,487 | 164,100 |
| 2024/12/25 | 2,474 | 2,477 | 2,448 | 2,477 | 55,000 |
| 2024/12/24 | 2,485 | 2,488 | 2,460 | 2,475 | 56,400 |
| 2024/12/23 | 2,418 | 2,475 | 2,418 | 2,467 | 55,000 |
| 2024/12/20 | 2,439 | 2,450 | 2,418 | 2,422 | 58,300 |
| 2024/12/19 | 2,432 | 2,452 | 2,420 | 2,442 | 48,000 |
| 2024/12/18 | 2,480 | 2,481 | 2,446 | 2,446 | 55,800 |
| 2024/12/17 | 2,488 | 2,499 | 2,482 | 2,485 | 36,600 |
| 2024/12/16 | 2,496 | 2,511 | 2,488 | 2,493 | 46,600 |
| 2024/12/13 | 2,480 | 2,512 | 2,480 | 2,505 | 172,400 |
| 2024/12/12 | 2,523 | 2,534 | 2,511 | 2,511 | 79,300 |
| 2024/12/11 | 2,520 | 2,530 | 2,510 | 2,523 | 68,800 |
| 2024/12/10 | 2,550 | 2,550 | 2,530 | 2,530 | 22,800 |
| 2024/12/09 | 2,538 | 2,548 | 2,526 | 2,537 | 46,700 |
| 2024/12/06 | 2,553 | 2,560 | 2,531 | 2,545 | 52,800 |
| 2024/12/05 | 2,568 | 2,578 | 2,561 | 2,562 | 17,200 |
| 2024/12/04 | 2,585 | 2,597 | 2,565 | 2,568 | 22,700 |
| 2024/12/03 | 2,575 | 2,599 | 2,569 | 2,596 | 35,900 |
| 2024/12/02 | 2,559 | 2,573 | 2,554 | 2,560 | 13,600 |
| 2024/11/29 | 2,569 | 2,570 | 2,546 | 2,551 | 11,900 |
| 2024/11/28 | 2,511 | 2,551 | 2,511 | 2,540 | 45,200 |
| 2024/11/27 | 2,574 | 2,574 | 2,526 | 2,542 | 37,000 |
| 2024/11/26 | 2,570 | 2,586 | 2,565 | 2,574 | 26,600 |
| 2024/11/25 | 2,572 | 2,583 | 2,558 | 2,570 | 6,100 |
| 2024/11/22 | 2,572 | 2,580 | 2,554 | 2,555 | 33,400 |
| 2024/11/21 | 2,581 | 2,583 | 2,569 | 2,571 | 6,200 |
| 2024/11/20 | 2,566 | 2,578 | 2,565 | 2,567 | 5,300 |
| 2024/11/19 | 2,551 | 2,570 | 2,539 | 2,566 | 31,800 |
| 2024/11/18 | 2,561 | 2,561 | 2,545 | 2,555 | 4,700 |
| 2024/11/15 | 2,554 | 2,562 | 2,537 | 2,544 | 12,300 |
| 2024/11/14 | 2,510 | 2,570 | 2,510 | 2,532 | 14,700 |
| 2024/11/13 | 2,470 | 2,500 | 2,468 | 2,500 | 24,300 |
| 2024/11/12 | 2,530 | 2,550 | 2,461 | 2,487 | 52,700 |
| 2024/11/11 | 2,523 | 2,541 | 2,523 | 2,530 | 13,000 |
| 2024/11/08 | 2,561 | 2,568 | 2,522 | 2,530 | 13,400 |
| 2024/11/07 | 2,575 | 2,575 | 2,532 | 2,550 | 8,900 |
| 2024/11/06 | 2,524 | 2,557 | 2,524 | 2,530 | 8,100 |
| 2024/11/05 | 2,568 | 2,568 | 2,520 | 2,523 | 4,800 |
| 2024/11/01 | 2,528 | 2,537 | 2,518 | 2,518 | 7,900 |
| 2024/10/31 | 2,524 | 2,535 | 2,512 | 2,525 | 7,700 |
| 2024/10/30 | 2,536 | 2,550 | 2,513 | 2,513 | 22,800 |
| 2024/10/29 | 2,539 | 2,574 | 2,535 | 2,535 | 8,300 |
| 2024/10/28 | 2,506 | 2,539 | 2,506 | 2,539 | 6,400 |
| 2024/10/25 | 2,522 | 2,522 | 2,500 | 2,505 | 11,400 |
| 2024/10/24 | 2,516 | 2,538 | 2,507 | 2,522 | 9,100 |
| 2024/10/23 | 2,526 | 2,545 | 2,521 | 2,521 | 15,200 |
| 2024/10/22 | 2,550 | 2,553 | 2,538 | 2,545 | 7,900 |
| 2024/10/21 | 2,567 | 2,570 | 2,540 | 2,544 | 10,700 |
| 2024/10/18 | 2,585 | 2,585 | 2,542 | 2,548 | 13,500 |
| 2024/10/17 | 2,588 | 2,590 | 2,566 | 2,571 | 6,300 |
| 2024/10/16 | 2,590 | 2,590 | 2,550 | 2,573 | 19,900 |
| 2024/10/15 | 2,598 | 2,612 | 2,595 | 2,598 | 9,200 |
| 2024/10/11 | 2,590 | 2,598 | 2,582 | 2,598 | 8,000 |
| 2024/10/10 | 2,628 | 2,628 | 2,590 | 2,591 | 11,800 |
| 2024/10/09 | 2,648 | 2,648 | 2,617 | 2,629 | 6,000 |
| 2024/10/08 | 2,645 | 2,660 | 2,627 | 2,631 | 9,500 |
| 2024/10/07 | 2,697 | 2,697 | 2,655 | 2,655 | 17,700 |
| 2024/10/04 | 2,621 | 2,669 | 2,621 | 2,661 | 19,400 |
| 2024/10/03 | 2,620 | 2,636 | 2,615 | 2,626 | 8,900 |
| 2024/10/02 | 2,590 | 2,619 | 2,575 | 2,609 | 15,600 |
| 2024/10/01 | 2,626 | 2,637 | 2,601 | 2,613 | 8,500 |
| 2024/09/30 | 2,552 | 2,607 | 2,552 | 2,595 | 13,100 |
| 2024/09/27 | 2,609 | 2,617 | 2,584 | 2,602 | 16,300 |
| 2024/09/26 | 2,589 | 2,610 | 2,569 | 2,607 | 18,000 |
| 2024/09/25 | 2,567 | 2,574 | 2,544 | 2,569 | 11,200 |
| 2024/09/24 | 2,544 | 2,555 | 2,532 | 2,550 | 12,900 |
| 2024/09/20 | 2,548 | 2,552 | 2,531 | 2,543 | 7,700 |
| 2024/09/19 | 2,570 | 2,570 | 2,520 | 2,534 | 14,500 |
| 2024/09/18 | 2,574 | 2,574 | 2,527 | 2,539 | 10,800 |
| 2024/09/17 | 2,540 | 2,540 | 2,492 | 2,534 | 9,600 |
| 2024/09/13 | 2,520 | 2,530 | 2,485 | 2,490 | 20,500 |
| 2024/09/12 | 2,565 | 2,565 | 2,521 | 2,547 | 11,500 |
| 2024/09/11 | 2,581 | 2,581 | 2,490 | 2,498 | 25,100 |
| 2024/09/10 | 2,605 | 2,610 | 2,591 | 2,596 | 3,300 |
| 2024/09/09 | 2,581 | 2,615 | 2,580 | 2,605 | 7,100 |
| 2024/09/06 | 2,611 | 2,611 | 2,581 | 2,608 | 6,700 |
| 2024/09/05 | 2,590 | 2,644 | 2,558 | 2,589 | 16,200 |
| 2024/09/04 | 2,685 | 2,720 | 2,605 | 2,605 | 22,500 |
| 2024/09/03 | 2,702 | 2,718 | 2,700 | 2,712 | 4,000 |
| 2024/09/02 | 2,702 | 2,710 | 2,661 | 2,682 | 11,900 |
| 2024/08/30 | 2,700 | 2,724 | 2,687 | 2,702 | 8,700 |
| 2024/08/29 | 2,693 | 2,693 | 2,661 | 2,670 | 9,600 |
| 2024/08/28 | 2,704 | 2,707 | 2,691 | 2,694 | 3,900 |
| 2024/08/27 | 2,700 | 2,708 | 2,690 | 2,702 | 4,300 |
| 2024/08/26 | 2,711 | 2,718 | 2,682 | 2,700 | 8,600 |
| 2024/08/23 | 2,673 | 2,705 | 2,673 | 2,696 | 10,700 |
| 2024/08/22 | 2,662 | 2,674 | 2,647 | 2,672 | 8,500 |
| 2024/08/21 | 2,655 | 2,665 | 2,640 | 2,648 | 6,700 |
| 2024/08/20 | 2,663 | 2,664 | 2,627 | 2,655 | 6,400 |
| 2024/08/19 | 2,649 | 2,676 | 2,629 | 2,647 | 8,300 |
| 2024/08/16 | 2,635 | 2,649 | 2,618 | 2,649 | 9,600 |
| 2024/08/15 | 2,570 | 2,604 | 2,570 | 2,588 | 8,300 |
| 2024/08/14 | 2,601 | 2,622 | 2,532 | 2,570 | 17,900 |
| 2024/08/13 | 2,575 | 2,629 | 2,566 | 2,600 | 9,700 |
| 2024/08/09 | 2,557 | 2,567 | 2,482 | 2,532 | 25,300 |
| 2024/08/08 | 2,542 | 2,542 | 2,490 | 2,490 | 21,400 |
| 2024/08/07 | 2,430 | 2,584 | 2,430 | 2,549 | 16,400 |
| 2024/08/06 | 2,350 | 2,532 | 2,350 | 2,450 | 31,800 |
| 2024/08/05 | 2,500 | 2,500 | 2,271 | 2,400 | 70,700 |
| 2024/08/02 | 2,727 | 2,731 | 2,617 | 2,617 | 41,800 |
| 2024/08/01 | 2,857 | 2,870 | 2,766 | 2,766 | 12,600 |
| 2024/07/31 | 2,803 | 2,857 | 2,785 | 2,857 | 13,900 |
| 2024/07/30 | 2,800 | 2,813 | 2,750 | 2,803 | 24,300 |
| 2024/07/29 | 2,767 | 2,803 | 2,767 | 2,799 | 11,700 |
| 2024/07/26 | 2,742 | 2,773 | 2,724 | 2,743 | 11,600 |
| 2024/07/25 | 2,756 | 2,756 | 2,714 | 2,715 | 30,200 |
| 2024/07/24 | 2,820 | 2,820 | 2,764 | 2,764 | 20,000 |
| 2024/07/23 | 2,818 | 2,860 | 2,818 | 2,819 | 7,700 |
| 2024/07/22 | 2,854 | 2,871 | 2,815 | 2,817 | 9,700 |
| 2024/07/19 | 2,894 | 2,894 | 2,854 | 2,854 | 12,100 |
| 2024/07/18 | 2,908 | 2,923 | 2,877 | 2,877 | 9,200 |
| 2024/07/17 | 2,920 | 2,946 | 2,908 | 2,908 | 8,200 |
| 2024/07/16 | 2,900 | 2,961 | 2,871 | 2,912 | 14,700 |
| 2024/07/12 | 2,858 | 2,922 | 2,858 | 2,863 | 13,400 |
| 2024/07/11 | 2,861 | 2,876 | 2,853 | 2,876 | 12,300 |
| 2024/07/10 | 2,869 | 2,872 | 2,850 | 2,851 | 9,300 |
| 2024/07/09 | 2,890 | 2,890 | 2,844 | 2,869 | 18,100 |
| 2024/07/08 | 2,942 | 2,942 | 2,855 | 2,870 | 15,800 |
| 2024/07/05 | 2,985 | 2,985 | 2,904 | 2,911 | 15,100 |
| 2024/07/04 | 2,874 | 2,987 | 2,874 | 2,985 | 28,000 |
| 2024/07/03 | 2,895 | 2,916 | 2,861 | 2,861 | 23,600 |
| 2024/07/02 | 2,866 | 2,890 | 2,859 | 2,883 | 23,400 |
| 2024/07/01 | 2,824 | 2,860 | 2,807 | 2,849 | 35,200 |
| 2024/06/28 | 2,819 | 2,819 | 2,752 | 2,774 | 18,000 |
| 2024/06/27 | 2,838 | 2,838 | 2,791 | 2,810 | 14,100 |
| 2024/06/26 | 2,814 | 2,829 | 2,795 | 2,817 | 15,800 |
| 2024/06/25 | 2,827 | 2,827 | 2,787 | 2,814 | 16,900 |
| 2024/06/24 | 2,810 | 2,820 | 2,783 | 2,804 | 13,800 |
| 2024/06/21 | 2,826 | 2,832 | 2,772 | 2,796 | 28,300 |
| 2024/06/20 | 2,791 | 2,834 | 2,765 | 2,810 | 21,400 |
| 2024/06/19 | 2,758 | 2,806 | 2,758 | 2,780 | 18,000 |
| 2024/06/18 | 2,731 | 2,759 | 2,723 | 2,739 | 9,200 |
| 2024/06/17 | 2,745 | 2,745 | 2,673 | 2,715 | 16,700 |
| 2024/06/14 | 2,742 | 2,772 | 2,720 | 2,750 | 25,500 |
| 2024/06/13 | 2,748 | 2,754 | 2,692 | 2,692 | 13,000 |
| 2024/06/12 | 2,762 | 2,774 | 2,740 | 2,743 | 7,400 |
| 2024/06/11 | 2,774 | 2,780 | 2,750 | 2,758 | 9,400 |
| 2024/06/10 | 2,787 | 2,787 | 2,741 | 2,761 | 7,300 |
| 2024/06/07 | 2,768 | 2,768 | 2,728 | 2,741 | 8,900 |
| 2024/06/06 | 2,802 | 2,802 | 2,749 | 2,756 | 9,400 |
| 2024/06/05 | 2,788 | 2,817 | 2,751 | 2,752 | 14,500 |
| 2024/06/04 | 2,840 | 2,850 | 2,811 | 2,822 | 12,400 |
| 2024/06/03 | 2,797 | 2,809 | 2,771 | 2,805 | 16,700 |
| 2024/05/31 | 2,733 | 2,780 | 2,723 | 2,761 | 7,000 |
| 2024/05/30 | 2,675 | 2,726 | 2,666 | 2,717 | 18,600 |
| 2024/05/29 | 2,730 | 2,730 | 2,677 | 2,685 | 16,600 |
| 2024/05/28 | 2,737 | 2,760 | 2,710 | 2,717 | 8,100 |
| 2024/05/27 | 2,741 | 2,752 | 2,701 | 2,728 | 10,200 |
| 2024/05/24 | 2,745 | 2,783 | 2,741 | 2,741 | 7,900 |
| 2024/05/23 | 2,798 | 2,798 | 2,743 | 2,759 | 19,700 |
| 2024/05/22 | 2,790 | 2,800 | 2,769 | 2,775 | 10,500 |
| 2024/05/21 | 2,834 | 2,855 | 2,790 | 2,790 | 14,900 |
| 2024/05/20 | 2,817 | 2,854 | 2,816 | 2,834 | 8,700 |
| 2024/05/17 | 2,820 | 2,882 | 2,777 | 2,818 | 21,200 |
| 2024/05/16 | 2,828 | 2,828 | 2,763 | 2,780 | 24,200 |
| 2024/05/15 | 2,845 | 2,869 | 2,811 | 2,812 | 13,400 |
| 2024/05/14 | 2,850 | 2,862 | 2,752 | 2,845 | 30,600 |
| 2024/05/13 | 2,928 | 2,928 | 2,874 | 2,883 | 21,700 |
| 2024/05/10 | 2,943 | 2,957 | 2,910 | 2,928 | 9,200 |
| 2024/05/09 | 2,972 | 2,972 | 2,941 | 2,941 | 6,900 |
| 2024/05/08 | 2,978 | 2,978 | 2,941 | 2,943 | 9,300 |
| 2024/05/07 | 2,966 | 2,976 | 2,945 | 2,976 | 7,600 |
| 2024/05/02 | 2,953 | 2,980 | 2,938 | 2,950 | 5,900 |
| 2024/05/01 | 3,000 | 3,000 | 2,951 | 2,953 | 6,000 |
| 2024/04/30 | 2,930 | 2,998 | 2,930 | 2,998 | 22,500 |
| 2024/04/26 | 2,961 | 2,988 | 2,914 | 2,914 | 79,000 |
| 2024/04/25 | 3,020 | 3,030 | 2,974 | 2,979 | 16,100 |
| 2024/04/24 | 2,993 | 3,095 | 2,993 | 3,020 | 25,200 |
| 2024/04/23 | 2,980 | 2,983 | 2,932 | 2,943 | 10,600 |
| 2024/04/22 | 2,873 | 2,966 | 2,873 | 2,966 | 32,000 |
| 2024/04/19 | 2,846 | 2,862 | 2,778 | 2,810 | 15,900 |
| 2024/04/18 | 2,787 | 2,861 | 2,770 | 2,845 | 17,600 |
| 2024/04/17 | 2,835 | 2,840 | 2,768 | 2,768 | 18,000 |
| 2024/04/16 | 2,968 | 2,968 | 2,825 | 2,833 | 26,600 |
| 2024/04/15 | 2,886 | 2,967 | 2,866 | 2,966 | 25,900 |
| 2024/04/12 | 2,907 | 2,907 | 2,850 | 2,886 | 12,000 |
| 2024/04/11 | 2,866 | 2,919 | 2,866 | 2,891 | 14,500 |
| 2024/04/10 | 2,864 | 2,926 | 2,864 | 2,890 | 31,000 |
| 2024/04/09 | 2,830 | 2,880 | 2,830 | 2,864 | 20,700 |
| 2024/04/08 | 2,773 | 2,840 | 2,773 | 2,840 | 47,200 |
| 2024/04/05 | 2,671 | 2,773 | 2,662 | 2,750 | 44,200 |
| 2024/04/04 | 2,695 | 2,718 | 2,662 | 2,690 | 17,600 |
| 2024/04/03 | 2,603 | 2,688 | 2,601 | 2,677 | 21,600 |
| 2024/04/02 | 2,678 | 2,682 | 2,601 | 2,625 | 28,800 |
| 2024/04/01 | 2,671 | 2,719 | 2,667 | 2,680 | 28,800 |
| 2024/03/29 | 2,624 | 2,667 | 2,615 | 2,667 | 23,500 |
| 2024/03/28 | 2,653 | 2,654 | 2,615 | 2,627 | 10,300 |
| 2024/03/27 | 2,651 | 2,676 | 2,650 | 2,650 | 16,800 |
| 2024/03/26 | 2,639 | 2,687 | 2,639 | 2,646 | 17,000 |
| 2024/03/25 | 2,625 | 2,670 | 2,625 | 2,649 | 31,700 |
| 2024/03/22 | 2,620 | 2,634 | 2,587 | 2,632 | 12,400 |
| 2024/03/21 | 2,624 | 2,632 | 2,597 | 2,615 | 14,000 |
| 2024/03/19 | 2,594 | 2,648 | 2,592 | 2,608 | 22,800 |
| 2024/03/18 | 2,540 | 2,603 | 2,520 | 2,594 | 24,200 |
| 2024/03/15 | 2,541 | 2,560 | 2,521 | 2,524 | 10,100 |
| 2024/03/14 | 2,529 | 2,548 | 2,508 | 2,541 | 10,200 |
| 2024/03/13 | 2,569 | 2,581 | 2,493 | 2,524 | 23,800 |
| 2024/03/12 | 2,534 | 2,536 | 2,490 | 2,536 | 15,200 |
| 2024/03/11 | 2,580 | 2,602 | 2,500 | 2,524 | 32,400 |
| 2024/03/08 | 2,548 | 2,628 | 2,548 | 2,594 | 31,300 |
| 2024/03/07 | 2,579 | 2,588 | 2,537 | 2,561 | 21,300 |
| 2024/03/06 | 2,472 | 2,613 | 2,472 | 2,559 | 82,300 |
| 2024/03/05 | 2,425 | 2,494 | 2,406 | 2,482 | 37,800 |
| 2024/03/04 | 2,470 | 2,485 | 2,431 | 2,440 | 38,100 |
| 2024/03/01 | 2,471 | 2,494 | 2,435 | 2,466 | 38,700 |
| 2024/02/29 | 2,469 | 2,504 | 2,461 | 2,470 | 24,400 |
| 2024/02/28 | 2,499 | 2,502 | 2,445 | 2,480 | 38,000 |
| 2024/02/27 | 2,489 | 2,544 | 2,489 | 2,526 | 30,900 |
| 2024/02/26 | 2,468 | 2,526 | 2,462 | 2,489 | 33,200 |
| 2024/02/22 | 2,435 | 2,468 | 2,415 | 2,468 | 40,200 |
| 2024/02/21 | 2,422 | 2,454 | 2,412 | 2,432 | 28,000 |
| 2024/02/20 | 2,454 | 2,470 | 2,412 | 2,440 | 32,100 |
| 2024/02/19 | 2,430 | 2,472 | 2,421 | 2,455 | 43,300 |
| 2024/02/16 | 2,410 | 2,485 | 2,393 | 2,433 | 68,700 |
| 2024/02/15 | 2,591 | 2,615 | 2,406 | 2,406 | 145,400 |
| 2024/02/14 | 2,690 | 2,710 | 2,593 | 2,641 | 98,200 |
| 2024/02/13 | 2,699 | 2,748 | 2,697 | 2,709 | 68,500 |
| 2024/02/09 | 2,651 | 2,677 | 2,638 | 2,670 | 21,300 |
| 2024/02/08 | 2,681 | 2,700 | 2,651 | 2,658 | 30,700 |
| 2024/02/07 | 2,620 | 2,688 | 2,595 | 2,688 | 47,400 |
| 2024/02/06 | 2,575 | 2,633 | 2,566 | 2,603 | 20,400 |
| 2024/02/05 | 2,573 | 2,613 | 2,566 | 2,607 | 35,800 |
| 2024/02/02 | 2,544 | 2,580 | 2,542 | 2,556 | 20,600 |
| 2024/02/01 | 2,539 | 2,564 | 2,529 | 2,563 | 16,800 |
| 2024/01/31 | 2,534 | 2,568 | 2,525 | 2,568 | 13,900 |
| 2024/01/30 | 2,591 | 2,600 | 2,540 | 2,545 | 66,700 |
| 2024/01/29 | 2,542 | 2,618 | 2,542 | 2,615 | 40,000 |
| 2024/01/26 | 2,523 | 2,556 | 2,523 | 2,532 | 20,000 |
| 2024/01/25 | 2,488 | 2,531 | 2,477 | 2,523 | 25,400 |
| 2024/01/24 | 2,570 | 2,583 | 2,477 | 2,490 | 20,600 |
| 2024/01/23 | 2,566 | 2,595 | 2,555 | 2,555 | 32,500 |
| 2024/01/22 | 2,542 | 2,563 | 2,540 | 2,544 | 19,100 |
| 2024/01/19 | 2,526 | 2,575 | 2,512 | 2,555 | 46,500 |
| 2024/01/18 | 2,470 | 2,515 | 2,462 | 2,508 | 38,100 |
| 2024/01/17 | 2,520 | 2,520 | 2,440 | 2,447 | 36,100 |
| 2024/01/16 | 2,476 | 2,522 | 2,476 | 2,492 | 40,500 |
| 2024/01/15 | 2,437 | 2,480 | 2,437 | 2,476 | 24,700 |
| 2024/01/12 | 2,389 | 2,461 | 2,389 | 2,446 | 43,200 |
| 2024/01/11 | 2,404 | 2,409 | 2,382 | 2,388 | 20,700 |
| 2024/01/10 | 2,389 | 2,403 | 2,376 | 2,376 | 20,900 |
| 2024/01/09 | 2,386 | 2,402 | 2,366 | 2,399 | 32,100 |
| 2024/01/05 | 2,355 | 2,409 | 2,337 | 2,348 | 41,200 |
| 2024/01/04 | 2,307 | 2,335 | 2,268 | 2,330 | 37,000 |