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
2026/05/01 2,583 2,597 2,565 2,589 15,900
2026/04/30 2,600 2,600 2,579 2,588 13,200
2026/04/28 2,606 2,608 2,595 2,608 14,100
2026/04/27 2,603 2,606 2,585 2,596 8,500
2026/04/24 2,600 2,617 2,582 2,582 11,900
2026/04/23 2,614 2,617 2,600 2,601 12,100
2026/04/22 2,632 2,636 2,614 2,614 16,100
2026/04/21 2,624 2,630 2,611 2,621 13,500
2026/04/20 2,609 2,624 2,591 2,617 17,700
2026/04/17 2,591 2,605 2,590 2,590 9,300
2026/04/16 2,589 2,602 2,584 2,590 11,900
2026/04/15 2,580 2,600 2,574 2,578 16,500
2026/04/14 2,568 2,577 2,561 2,568 5,900
2026/04/13 2,560 2,565 2,549 2,550 10,200
2026/04/10 2,579 2,595 2,552 2,552 14,000
2026/04/09 2,576 2,585 2,560 2,561 11,400
2026/04/08 2,589 2,590 2,560 2,576 12,000
2026/04/07 2,579 2,590 2,555 2,567 16,800
2026/04/06 2,556 2,566 2,552 2,552 10,000
2026/04/03 2,537 2,559 2,537 2,556 7,400
2026/03/27 2,473 2,493 2,472 2,484 18,800
2026/03/26 2,469 2,489 2,461 2,489 11,300
2026/03/25 2,462 2,470 2,454 2,469 11,000
2026/03/24 2,438 2,463 2,411 2,448 11,400
2026/03/23 2,421 2,430 2,399 2,402 22,300
2026/03/19 2,483 2,483 2,430 2,430 11,200
2026/03/18 2,447 2,486 2,447 2,483 12,400
2026/03/17 2,443 2,460 2,440 2,440 8,100
2026/03/16 2,439 2,449 2,431 2,443 9,700
2026/03/13 2,420 2,455 2,420 2,433 15,400
2026/03/12 2,462 2,462 2,430 2,442 13,000
2026/03/11 2,493 2,498 2,463 2,463 11,400
2026/03/10 2,452 2,487 2,448 2,477 12,300
2026/03/09 2,427 2,468 2,410 2,448 23,300
2026/03/06 2,450 2,475 2,442 2,469 13,000
2026/03/05 2,450 2,490 2,447 2,473 19,300
2026/03/04 2,439 2,441 2,402 2,423 32,800
2026/03/03 2,513 2,513 2,470 2,470 21,200
2026/03/02 2,500 2,529 2,492 2,498 15,500
2026/02/27 2,502 2,549 2,502 2,541 17,700
2026/02/26 2,503 2,538 2,503 2,515 12,700
2026/02/25 2,513 2,529 2,494 2,512 20,700
2026/02/24 2,482 2,516 2,480 2,502 14,700
2026/02/20 2,510 2,510 2,478 2,489 14,200
2026/02/19 2,525 2,535 2,500 2,525 13,900
2026/02/18 2,565 2,579 2,516 2,525 18,100
2026/02/17 2,593 2,593 2,557 2,565 24,900
2026/02/16 2,508 2,593 2,507 2,593 45,500
2026/02/13 2,536 2,543 2,510 2,515 21,900
2026/02/12 2,510 2,543 2,506 2,533 30,900
2026/02/10 2,475 2,511 2,475 2,507 24,100
2026/02/09 2,480 2,484 2,460 2,480 23,500
2026/02/06 2,456 2,459 2,447 2,459 14,600
2026/02/05 2,461 2,477 2,461 2,468 25,200
2026/02/04 2,461 2,469 2,454 2,456 21,900
2026/02/03 2,450 2,471 2,449 2,461 36,600
2026/02/02 2,475 2,475 2,443 2,443 38,800
2026/01/30 2,465 2,475 2,454 2,465 29,600
2026/01/29 2,442 2,465 2,427 2,465 24,200
2026/01/28 2,475 2,475 2,434 2,447 35,500
2026/01/27 2,475 2,484 2,459 2,475 36,100
2026/01/26 2,500 2,500 2,467 2,475 38,400
2026/01/23 2,517 2,533 2,497 2,500 16,100
2026/01/22 2,491 2,530 2,491 2,527 18,700
2026/01/21 2,500 2,501 2,474 2,498 28,900
2026/01/20 2,504 2,513 2,495 2,506 48,100
2026/01/19 2,533 2,533 2,500 2,504 50,000
2026/01/16 2,538 2,540 2,514 2,533 21,600
2026/01/15 2,530 2,545 2,527 2,539 22,000
2026/01/14 2,528 2,533 2,519 2,530 18,400
2026/01/13 2,575 2,575 2,515 2,528 41,400
2026/01/09 2,558 2,566 2,549 2,555 15,200
2026/01/08 2,559 2,559 2,542 2,545 18,200
2026/01/07 2,550 2,584 2,523 2,555 32,500
2026/01/06 2,510 2,543 2,510 2,535 22,000
2026/01/05 2,521 2,523 2,503 2,507 25,500

このページの先頭へ