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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |