8029 (株)ルックホールディングス の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-132,2592,2902,2452,28217,6002,282
2025-02-122,2492,2552,2312,24312,4002,243
2025-02-102,2352,2422,2262,2357,6002,235
2025-02-072,2492,2492,2262,23811,7002,238
2025-02-062,2282,2482,2282,24614,3002,246
2025-02-052,2082,2292,2082,22218,5002,222
2025-02-042,2032,2052,1862,18712,0002,187
2025-02-032,2412,2452,1662,17030,5002,170
2025-01-312,2502,2592,2402,24513,3002,245
2025-01-302,2352,2522,2262,24917,5002,249
2025-01-292,2392,2392,2142,22212,0002,222
2025-01-282,2222,2402,2222,2388,3002,238
2025-01-272,2262,2402,2212,22116,7002,221
2025-01-242,2172,2222,2102,2169,7002,216
2025-01-232,2232,2372,2012,20315,5002,203
2025-01-222,2222,2392,2082,22715,0002,227
2025-01-212,2342,2372,2012,20716,4002,207
2025-01-202,2102,2332,2102,22416,0002,224
2025-01-172,1842,2102,1602,19820,0002,198
2025-01-162,1912,2062,1702,18419,3002,184
2025-01-152,1812,2102,1812,20319,3002,203
2025-01-142,2052,2052,1702,18145,5002,181
2025-01-102,1952,2152,1652,20133,1002,201
2025-01-092,1462,1952,1422,19567,2002,195
2025-01-082,2622,2622,1262,135114,3002,135
2025-01-072,2532,3002,2502,26470,7002,264
2025-01-062,3212,3242,2502,25081,5002,250

分割・併合履歴 : [2018-06-27]1株→0.2株 [1988-06-27]1株→1.06株 [1985-12-26]1株→1.06株