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
2025/06/13 2,285 2,285 2,248 2,259 41,800
2025/06/12 2,300 2,315 2,299 2,303 10,700
2025/06/11 2,306 2,306 2,290 2,299 13,200
2025/06/10 2,312 2,321 2,300 2,300 11,500
2025/06/09 2,286 2,310 2,285 2,310 20,100
2025/06/06 2,293 2,296 2,280 2,280 11,500
2025/06/05 2,302 2,313 2,281 2,293 12,800
2025/06/04 2,280 2,300 2,274 2,299 13,400
2025/06/03 2,307 2,307 2,275 2,280 21,100
2025/06/02 2,322 2,330 2,293 2,305 24,600
2025/05/30 2,330 2,339 2,308 2,322 14,500
2025/05/29 2,378 2,378 2,326 2,331 18,900
2025/05/28 2,370 2,381 2,361 2,361 10,400
2025/05/27 2,357 2,376 2,357 2,368 8,000
2025/05/26 2,364 2,375 2,356 2,357 6,600
2025/05/23 2,356 2,370 2,356 2,364 7,800
2025/05/22 2,345 2,354 2,331 2,346 8,800
2025/05/21 2,368 2,371 2,333 2,341 13,300
2025/05/20 2,407 2,412 2,350 2,354 26,300
2025/05/19 2,415 2,424 2,405 2,405 8,800
2025/05/16 2,428 2,437 2,405 2,423 9,200
2025/05/15 2,418 2,450 2,415 2,428 10,600
2025/05/14 2,421 2,444 2,400 2,427 15,700
2025/05/13 2,467 2,467 2,433 2,433 12,300
2025/05/12 2,436 2,452 2,423 2,440 16,700
2025/05/09 2,429 2,450 2,429 2,433 7,200
2025/05/08 2,441 2,442 2,408 2,429 8,000
2025/05/07 2,400 2,446 2,400 2,423 14,400
2025/05/02 2,415 2,423 2,381 2,385 9,600
2025/05/01 2,433 2,433 2,405 2,405 10,500
2025/04/30 2,439 2,440 2,415 2,437 8,600
2025/04/28 2,452 2,466 2,429 2,429 14,800
2025/04/25 2,458 2,458 2,431 2,439 3,300
2025/04/24 2,466 2,466 2,429 2,429 7,100
2025/04/23 2,470 2,475 2,441 2,456 13,500
2025/04/22 2,420 2,455 2,420 2,448 13,800
2025/04/21 2,416 2,440 2,415 2,440 18,200
2025/04/18 2,387 2,417 2,386 2,400 12,700
2025/04/17 2,351 2,369 2,351 2,363 5,000
2025/04/16 2,363 2,369 2,347 2,351 19,200
2025/04/15 2,417 2,417 2,385 2,385 12,300
2025/04/14 2,400 2,425 2,381 2,399 17,800
2025/04/11 2,350 2,395 2,310 2,383 13,500
2025/04/10 2,389 2,400 2,337 2,365 17,900
2025/04/09 2,280 2,298 2,237 2,251 18,900
2025/04/08 2,327 2,364 2,305 2,330 24,500
2025/04/07 2,230 2,266 2,170 2,227 46,700
2025/04/04 2,306 2,320 2,220 2,267 43,900
2025/04/03 2,333 2,352 2,331 2,340 12,600
2025/04/02 2,394 2,394 2,355 2,355 9,200
2025/04/01 2,380 2,390 2,363 2,378 8,500
2025/03/31 2,410 2,410 2,353 2,353 15,200
2025/03/28 2,410 2,425 2,400 2,414 10,300
2025/03/27 2,402 2,431 2,397 2,431 15,400
2025/03/26 2,434 2,434 2,401 2,415 18,000
2025/03/25 2,402 2,440 2,400 2,440 11,500
2025/03/24 2,381 2,408 2,381 2,397 16,900
2025/03/21 2,391 2,391 2,371 2,381 5,100
2025/03/19 2,381 2,402 2,373 2,384 8,900
2025/03/18 2,365 2,397 2,365 2,382 17,600
2025/03/17 2,369 2,377 2,347 2,355 13,000
2025/03/14 2,345 2,363 2,327 2,363 18,900
2025/03/13 2,323 2,345 2,323 2,345 12,700
2025/03/12 2,297 2,322 2,290 2,322 17,000
2025/03/11 2,280 2,285 2,253 2,285 7,800
2025/03/10 2,307 2,307 2,286 2,299 5,900
2025/03/07 2,299 2,299 2,266 2,285 9,900
2025/03/06 2,302 2,313 2,286 2,303 10,000
2025/03/05 2,260 2,305 2,260 2,286 19,300
2025/03/04 2,278 2,278 2,237 2,270 7,300
2025/03/03 2,259 2,275 2,250 2,275 13,000
2025/02/28 2,258 2,258 2,181 2,238 18,400
2025/02/27 2,234 2,260 2,234 2,260 7,200
2025/02/26 2,240 2,243 2,212 2,238 12,000
2025/02/25 2,236 2,260 2,236 2,240 10,400
2025/02/21 2,254 2,257 2,222 2,231 14,200
2025/02/20 2,267 2,269 2,250 2,267 11,400
2025/02/19 2,276 2,295 2,257 2,267 9,400
2025/02/18 2,300 2,300 2,270 2,276 8,700
2025/02/17 2,276 2,320 2,263 2,288 20,500
2025/02/14 2,288 2,289 2,251 2,251 13,000
2025/02/13 2,259 2,290 2,245 2,282 17,600
2025/02/12 2,249 2,255 2,231 2,243 12,400
2025/02/10 2,235 2,242 2,226 2,235 7,600
2025/02/07 2,249 2,249 2,226 2,238 11,700
2025/02/06 2,228 2,248 2,228 2,246 14,300
2025/02/05 2,208 2,229 2,208 2,222 18,500
2025/02/04 2,203 2,205 2,186 2,187 12,000
2025/02/03 2,241 2,245 2,166 2,170 30,500
2025/01/31 2,250 2,259 2,240 2,245 13,300
2025/01/30 2,235 2,252 2,226 2,249 17,500
2025/01/29 2,239 2,239 2,214 2,222 12,000
2025/01/28 2,222 2,240 2,222 2,238 8,300
2025/01/27 2,226 2,240 2,221 2,221 16,700
2025/01/24 2,217 2,222 2,210 2,216 9,700
2025/01/23 2,223 2,237 2,201 2,203 15,500
2025/01/22 2,222 2,239 2,208 2,227 15,000
2025/01/21 2,234 2,237 2,201 2,207 16,400
2025/01/20 2,210 2,233 2,210 2,224 16,000
2025/01/17 2,184 2,210 2,160 2,198 20,000
2025/01/16 2,191 2,206 2,170 2,184 19,300
2025/01/15 2,181 2,210 2,181 2,203 19,300
2025/01/14 2,205 2,205 2,170 2,181 45,500
2025/01/10 2,195 2,215 2,165 2,201 33,100
2025/01/09 2,146 2,195 2,142 2,195 67,200
2025/01/08 2,262 2,262 2,126 2,135 114,300
2025/01/07 2,253 2,300 2,250 2,264 70,700
2025/01/06 2,321 2,324 2,250 2,250 81,500

このページの先頭へ