8029 (株)ルックホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,0611,0631,0371,04434,7001,044
2020-11-261,0401,0731,0371,06329,7001,063
2020-11-251,0431,0481,0331,03521,8001,035
2020-11-241,0501,0501,0261,02729,8001,027
2020-11-201,0361,0511,0171,02228,2001,022
2020-11-191,0771,0771,0341,03548,9001,035
2020-11-181,0801,0851,0661,08453,0001,084
2020-11-171,0851,0981,0671,08046,7001,080
2020-11-161,0921,0981,0771,08571,2001,085
2020-11-131,1051,1051,0811,08452,9001,084
2020-11-121,0781,1391,0671,117100,9001,117
2020-11-111,0351,0721,0251,05658,0001,056
2020-11-101,0011,0349911,03366,2001,033
2020-11-091,0021,00298099428,900994
2020-11-069891,01398299667,300996
2020-11-0595698294498050,600980
2020-11-0496397595095038,700950
2020-11-0295597093696373,500963
2020-10-3096396593095899,000958
2020-10-2994597093296458,600964
2020-10-2896097994396096,800960
2020-10-2797497495096859,300968
2020-10-2698099096698459,000984
2020-10-2395997192897085,100970
2020-10-22900978889962155,000962
2020-10-2187591586790089,000900
2020-10-2084387484187336,200873
2020-10-1983786083784333,100843
2020-10-1687187183383731,900837
2020-10-1583086782785964,200859
2020-10-1482583881283528,100835
2020-10-1383583581782216,200822
2020-10-1282983882382912,600829
2020-10-0984584582283311,700833
2020-10-0884584883483713,300837
2020-10-0783484183384026,200840
2020-10-0683083382182716,300827
2020-10-0580782780782725,700827
2020-10-0283083279779935,700799
2020-09-3084685382682725,700827
2020-09-2985185583984615,800846
2020-09-2883885182385143,900851
2020-09-2583084082583336,500833
2020-09-2485085181781726,100817
2020-09-2386486484385223,300852
2020-09-1885587285587238,500872
2020-09-1783885783885526,200855
2020-09-1685085583183751,800837
2020-09-1586586582985664,700856
2020-09-1487088086287030,700870
2020-09-1185586885086735,100867
2020-09-1084885684185320,800853
2020-09-0986486484584834,000848
2020-09-0884986483986437,400864
2020-09-0783085583084838,700848
2020-09-0481182780782719,500827
2020-09-03827856818821116,800821
2020-09-0282982980481841,900818
2020-09-0182182880581532,500815
2020-08-31830842795811109,000811
2020-08-28760836760822276,600822
2020-08-2777079375376168,700761
2020-08-2674077073977053,900770
2020-08-2571275071273394,300733
2020-08-2471572069670762,500707
2020-08-2173174071371561,900715
2020-08-2072473372373116,200731
2020-08-1973173772573214,900732
2020-08-1873274072273518,200735
2020-08-1775175173473711,500737
2020-08-1475075274274519,100745
2020-08-1375675673175034,000750
2020-08-1273074472774425,700744
2020-08-1171173071173034,000730
2020-08-0769271568570729,300707
2020-08-0668069567869221,600692
2020-08-0566967665667515,900675
2020-08-0466167865667818,700678
2020-08-0365166665066225,500662
2020-07-3167667764564629,200646
2020-07-3070170167467832,300678
2020-07-2969770469370127,100701
2020-07-2873973969369751,100697
2020-07-2771873570573432,200734
2020-07-2271872370771231,000712
2020-07-2171872870572811,600728
2020-07-2072272270071816,800718
2020-07-1772572570771222,800712
2020-07-1672774872672830,600728
2020-07-1570372770372635,300726
2020-07-1472172170170227,200702
2020-07-1368872668872646,100726
2020-07-1069970368568528,200685
2020-07-0970871270070227,700702
2020-07-0871471870470817,900708
2020-07-0773073271072226,800722
2020-07-0667772667772644,400726
2020-07-0370470568468447,800684
2020-07-0271872370170952,200709
2020-07-0177877871171967,800719
2020-06-3078579776976925,900769
2020-06-2977778576577930,600779
2020-06-2678879077278627,900786
2020-06-2577677875977536,600775
2020-06-2479379378178330,500783
2020-06-2378379978279025,300790
2020-06-2276978676878019,700780
2020-06-1977478576677441,900774
2020-06-1877277775677533,000775
2020-06-1776677675277251,700772
2020-06-1674477574476639,500766
2020-06-1576477373073054,600730
2020-06-1277378575477374,200773
2020-06-1186086580380367,700803
2020-06-1087987986486736,200867
2020-06-0989992088588646,300886
2020-06-0885789585089561,000895
2020-06-0584686284685436,700854
2020-06-0486387084485557,100855
2020-06-0386986984985739,000857
2020-06-0283887183886327,100863
2020-06-0185185983684123,000841
2020-05-2986986984985938,100859
2020-05-2885887884787459,000874
2020-05-27829894822866107,400866
2020-05-2681884781682172,300821
2020-05-2578780478780332,200803
2020-05-2279479578178825,700788
2020-05-2178679978578820,300788
2020-05-2080080678679041,700790
2020-05-1979981578579769,400797
2020-05-1879279977279065,700790
2020-05-1579280476879728,600797
2020-05-1480981076777728,000777
2020-05-1380881579880930,900809
2020-05-1282083681381626,100816
2020-05-1179983279983230,600832
2020-05-0875779075379041,700790
2020-05-0776978175275431,200754
2020-05-0178578876576540,900765
2020-04-3078081077779747,600797
2020-04-2877377575577527,300775
2020-04-2776677675477138,000771
2020-04-2476476474275119,500751
2020-04-2373577273577020,200770
2020-04-2277177173273529,400735
2020-04-2177878075177034,000770
2020-04-2079280278279315,000793
2020-04-1777679676878127,400781
2020-04-1673677373577319,900773
2020-04-1576076573574641,100746
2020-04-1475076373775724,100757
2020-04-1376677375175119,500751
2020-04-1076478374877729,000777
2020-04-0975176474576429,100764
2020-04-0875076272375437,000754
2020-04-0777577672275243,200752
2020-04-0669774869173761,100737
2020-04-0373876669471270,000712
2020-04-0273574972473847,500738
2020-04-0175077373574466,300744
2020-03-3178078074476152,800761
2020-03-30772777738773101,500773
2020-03-27800813772813119,500813
2020-03-26797798762787109,700787
2020-03-25770797756792101,900792
2020-03-2472875671875580,100755
2020-03-2365071164569788,500697
2020-03-1969771765166079,100660
2020-03-1873074567968792,200687
2020-03-1765772263371398,700713
2020-03-1668473366367192,300671
2020-03-13672687643664119,000664
2020-03-12731767720724109,200724
2020-03-1178581076076159,000761
2020-03-1073880071979798,700797
2020-03-09825830767774129,100774
2020-03-0687287383883969,800839
2020-03-0590091187387638,700876
2020-03-0486789686688643,600886
2020-03-0392793988088168,900881
2020-03-0285492685490567,200905
2020-02-28865891856857105,200857
2020-02-2793294990491056,600910
2020-02-2692594991394368,400943
2020-02-2596296694394854,400948
2020-02-211,0161,0271,0021,00532,3001,005
2020-02-201,0311,0591,0181,02236,7001,022
2020-02-191,0541,0541,0251,03428,4001,034
2020-02-181,0591,0591,0221,02538,1001,025
2020-02-171,0851,0861,0331,05457,8001,054
2020-02-141,0431,1001,0371,08371,4001,083
2020-02-131,0501,0521,0321,03436,0001,034
2020-02-121,0651,0671,0431,04548,3001,045
2020-02-101,0621,0621,0441,05332,2001,053
2020-02-071,0951,0961,0761,07640,8001,076
2020-02-061,0801,1071,0781,10052,6001,100
2020-02-051,0641,0811,0611,07727,8001,077
2020-02-041,0401,0591,0381,05027,7001,050
2020-02-031,0411,0501,0231,04134,6001,041
2020-01-311,0641,0721,0491,05821,3001,058
2020-01-301,0701,0731,0381,04532,9001,045
2020-01-291,0701,0811,0521,07839,8001,078
2020-01-281,0651,0781,0461,07336,2001,073
2020-01-271,0811,0851,0621,07531,5001,075
2020-01-241,1221,1221,0971,10041,4001,100
2020-01-231,1451,1451,1201,12234,6001,122
2020-01-221,1521,1521,1381,15038,9001,150
2020-01-211,1681,1701,1461,15732,5001,157
2020-01-201,1601,1741,1581,16815,9001,168
2020-01-171,1631,1671,1551,16224,5001,162
2020-01-161,1661,1731,1531,16331,5001,163
2020-01-151,1801,1801,1641,16733,3001,167
2020-01-141,1961,1981,1641,17761,5001,177
2020-01-101,2121,2131,1851,19338,5001,193
2020-01-091,1851,2251,1851,21237,9001,212
2020-01-081,2051,2051,1691,18294,5001,182
2020-01-071,2131,2251,2121,21538,5001,215
2020-01-061,2401,2401,1901,20977,7001,209

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