8029 (株)ルックホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,961 | 2,988 | 2,914 | 2,914 | 79,000 | 2,914 |
| 2024-04-25 | 3,020 | 3,030 | 2,974 | 2,979 | 16,100 | 2,979 |
| 2024-04-24 | 2,993 | 3,095 | 2,993 | 3,020 | 25,200 | 3,020 |
| 2024-04-23 | 2,980 | 2,983 | 2,932 | 2,943 | 10,600 | 2,943 |
| 2024-04-22 | 2,873 | 2,966 | 2,873 | 2,966 | 32,000 | 2,966 |
| 2024-04-19 | 2,846 | 2,862 | 2,778 | 2,810 | 15,900 | 2,810 |
| 2024-04-18 | 2,787 | 2,861 | 2,770 | 2,845 | 17,600 | 2,845 |
| 2024-04-17 | 2,835 | 2,840 | 2,768 | 2,768 | 18,000 | 2,768 |
| 2024-04-16 | 2,968 | 2,968 | 2,825 | 2,833 | 26,600 | 2,833 |
| 2024-04-15 | 2,886 | 2,967 | 2,866 | 2,966 | 25,900 | 2,966 |
| 2024-04-12 | 2,907 | 2,907 | 2,850 | 2,886 | 12,000 | 2,886 |
| 2024-04-11 | 2,866 | 2,919 | 2,866 | 2,891 | 14,500 | 2,891 |
| 2024-04-10 | 2,864 | 2,926 | 2,864 | 2,890 | 31,000 | 2,890 |
| 2024-04-09 | 2,830 | 2,880 | 2,830 | 2,864 | 20,700 | 2,864 |
| 2024-04-08 | 2,773 | 2,840 | 2,773 | 2,840 | 47,200 | 2,840 |
| 2024-04-05 | 2,671 | 2,773 | 2,662 | 2,750 | 44,200 | 2,750 |
| 2024-04-04 | 2,695 | 2,718 | 2,662 | 2,690 | 17,600 | 2,690 |
| 2024-04-03 | 2,603 | 2,688 | 2,601 | 2,677 | 21,600 | 2,677 |
| 2024-04-02 | 2,678 | 2,682 | 2,601 | 2,625 | 28,800 | 2,625 |
| 2024-04-01 | 2,671 | 2,719 | 2,667 | 2,680 | 28,800 | 2,680 |
| 2024-03-29 | 2,624 | 2,667 | 2,615 | 2,667 | 23,500 | 2,667 |
| 2024-03-28 | 2,653 | 2,654 | 2,615 | 2,627 | 10,300 | 2,627 |
| 2024-03-27 | 2,651 | 2,676 | 2,650 | 2,650 | 16,800 | 2,650 |
| 2024-03-26 | 2,639 | 2,687 | 2,639 | 2,646 | 17,000 | 2,646 |
| 2024-03-25 | 2,625 | 2,670 | 2,625 | 2,649 | 31,700 | 2,649 |
| 2024-03-22 | 2,620 | 2,634 | 2,587 | 2,632 | 12,400 | 2,632 |
| 2024-03-21 | 2,624 | 2,632 | 2,597 | 2,615 | 14,000 | 2,615 |
| 2024-03-19 | 2,594 | 2,648 | 2,592 | 2,608 | 22,800 | 2,608 |
| 2024-03-18 | 2,540 | 2,603 | 2,520 | 2,594 | 24,200 | 2,594 |
| 2024-03-15 | 2,541 | 2,560 | 2,521 | 2,524 | 10,100 | 2,524 |
| 2024-03-14 | 2,529 | 2,548 | 2,508 | 2,541 | 10,200 | 2,541 |
| 2024-03-13 | 2,569 | 2,581 | 2,493 | 2,524 | 23,800 | 2,524 |
| 2024-03-12 | 2,534 | 2,536 | 2,490 | 2,536 | 15,200 | 2,536 |
| 2024-03-11 | 2,580 | 2,602 | 2,500 | 2,524 | 32,400 | 2,524 |
| 2024-03-08 | 2,548 | 2,628 | 2,548 | 2,594 | 31,300 | 2,594 |
| 2024-03-07 | 2,579 | 2,588 | 2,537 | 2,561 | 21,300 | 2,561 |
| 2024-03-06 | 2,472 | 2,613 | 2,472 | 2,559 | 82,300 | 2,559 |
| 2024-03-05 | 2,425 | 2,494 | 2,406 | 2,482 | 37,800 | 2,482 |
| 2024-03-04 | 2,470 | 2,485 | 2,431 | 2,440 | 38,100 | 2,440 |
| 2024-03-01 | 2,471 | 2,494 | 2,435 | 2,466 | 38,700 | 2,466 |
| 2024-02-29 | 2,469 | 2,504 | 2,461 | 2,470 | 24,400 | 2,470 |
| 2024-02-28 | 2,499 | 2,502 | 2,445 | 2,480 | 38,000 | 2,480 |
| 2024-02-27 | 2,489 | 2,544 | 2,489 | 2,526 | 30,900 | 2,526 |
| 2024-02-26 | 2,468 | 2,526 | 2,462 | 2,489 | 33,200 | 2,489 |
| 2024-02-22 | 2,435 | 2,468 | 2,415 | 2,468 | 40,200 | 2,468 |
| 2024-02-21 | 2,422 | 2,454 | 2,412 | 2,432 | 28,000 | 2,432 |
| 2024-02-20 | 2,454 | 2,470 | 2,412 | 2,440 | 32,100 | 2,440 |
| 2024-02-19 | 2,430 | 2,472 | 2,421 | 2,455 | 43,300 | 2,455 |
| 2024-02-16 | 2,410 | 2,485 | 2,393 | 2,433 | 68,700 | 2,433 |
| 2024-02-15 | 2,591 | 2,615 | 2,406 | 2,406 | 145,400 | 2,406 |
| 2024-02-14 | 2,690 | 2,710 | 2,593 | 2,641 | 98,200 | 2,641 |
| 2024-02-13 | 2,699 | 2,748 | 2,697 | 2,709 | 68,500 | 2,709 |
| 2024-02-09 | 2,651 | 2,677 | 2,638 | 2,670 | 21,300 | 2,670 |
| 2024-02-08 | 2,681 | 2,700 | 2,651 | 2,658 | 30,700 | 2,658 |
| 2024-02-07 | 2,620 | 2,688 | 2,595 | 2,688 | 47,400 | 2,688 |
| 2024-02-06 | 2,575 | 2,633 | 2,566 | 2,603 | 20,400 | 2,603 |
| 2024-02-05 | 2,573 | 2,613 | 2,566 | 2,607 | 35,800 | 2,607 |
| 2024-02-02 | 2,544 | 2,580 | 2,542 | 2,556 | 20,600 | 2,556 |
| 2024-02-01 | 2,539 | 2,564 | 2,529 | 2,563 | 16,800 | 2,563 |
| 2024-01-31 | 2,534 | 2,568 | 2,525 | 2,568 | 13,900 | 2,568 |
| 2024-01-30 | 2,591 | 2,600 | 2,540 | 2,545 | 66,700 | 2,545 |
| 2024-01-29 | 2,542 | 2,618 | 2,542 | 2,615 | 40,000 | 2,615 |
| 2024-01-26 | 2,523 | 2,556 | 2,523 | 2,532 | 20,000 | 2,532 |
| 2024-01-25 | 2,488 | 2,531 | 2,477 | 2,523 | 25,400 | 2,523 |
| 2024-01-24 | 2,570 | 2,583 | 2,477 | 2,490 | 20,600 | 2,490 |
| 2024-01-23 | 2,566 | 2,595 | 2,555 | 2,555 | 32,500 | 2,555 |
| 2024-01-22 | 2,542 | 2,563 | 2,540 | 2,544 | 19,100 | 2,544 |
| 2024-01-19 | 2,526 | 2,575 | 2,512 | 2,555 | 46,500 | 2,555 |
| 2024-01-18 | 2,470 | 2,515 | 2,462 | 2,508 | 38,100 | 2,508 |
| 2024-01-17 | 2,520 | 2,520 | 2,440 | 2,447 | 36,100 | 2,447 |
| 2024-01-16 | 2,476 | 2,522 | 2,476 | 2,492 | 40,500 | 2,492 |
| 2024-01-15 | 2,437 | 2,480 | 2,437 | 2,476 | 24,700 | 2,476 |
| 2024-01-12 | 2,389 | 2,461 | 2,389 | 2,446 | 43,200 | 2,446 |
| 2024-01-11 | 2,404 | 2,409 | 2,382 | 2,388 | 20,700 | 2,388 |
| 2024-01-10 | 2,389 | 2,403 | 2,376 | 2,376 | 20,900 | 2,376 |
| 2024-01-09 | 2,386 | 2,402 | 2,366 | 2,399 | 32,100 | 2,399 |
| 2024-01-05 | 2,355 | 2,409 | 2,337 | 2,348 | 41,200 | 2,348 |
| 2024-01-04 | 2,307 | 2,335 | 2,268 | 2,330 | 37,000 | 2,330 |
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
