8029 (株)ルックホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-032,5032,5612,4832,56118,4002,561
2023-02-022,6082,6082,5142,52028,2002,520
2023-02-012,5902,6402,5882,60826,7002,608
2023-01-312,5802,5972,5552,59417,0002,594
2023-01-302,5382,6282,5362,58277,0002,582
2023-01-272,4792,5562,4642,54824,9002,548
2023-01-262,5162,5162,4702,49928,2002,499
2023-01-252,4772,5332,4612,51632,6002,516
2023-01-242,4702,4952,4602,48423,9002,484
2023-01-232,4742,4902,4472,47820,8002,478
2023-01-202,4122,4862,4122,47020,9002,470
2023-01-192,4672,4942,4502,45626,1002,456
2023-01-182,5222,5322,4682,48546,7002,485
2023-01-172,5092,5702,5082,56029,3002,560
2023-01-162,5752,5752,5052,51766,1002,517
2023-01-132,5572,6072,5532,57344,1002,573
2023-01-122,6082,6082,5372,55453,3002,554
2023-01-112,5602,5982,5502,58129,9002,581
2023-01-102,4832,5642,4752,56043,1002,560
2023-01-062,3852,4892,3852,44034,1002,440
2023-01-052,3702,3972,3482,39523,6002,395
2023-01-042,4002,4002,3442,37020,8002,370

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