8029 (株)ルックホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,2371,2431,2171,21814,3001,218
2021-04-191,2541,2681,2371,24312,4001,243
2021-04-161,2541,2611,2491,2548,8001,254
2021-04-151,2471,2651,2471,2546,4001,254
2021-04-141,2731,2731,2411,26010,3001,260
2021-04-131,2531,2891,2531,27313,6001,273
2021-04-121,2481,2651,2481,2607,3001,260
2021-04-091,2411,2741,2381,24714,1001,247
2021-04-081,2801,2801,2271,24129,6001,241
2021-04-071,2711,2851,2571,28220,7001,282
2021-04-061,2651,2851,2301,25929,4001,259
2021-04-051,2141,2541,1981,25429,7001,254
2021-04-021,2231,2271,2091,21313,5001,213
2021-04-011,2151,2301,2111,21514,9001,215
2021-03-311,2411,2501,2081,21526,0001,215
2021-03-301,2601,2641,2401,24826,5001,248
2021-03-291,3271,3271,2481,27335,6001,273
2021-03-261,3041,3041,2751,30216,7001,302
2021-03-251,2781,3001,2751,28522,7001,285
2021-03-241,3461,3461,2681,27830,3001,278
2021-03-231,3581,4001,3501,35734,2001,357
2021-03-221,3501,3621,3391,35127,6001,351
2021-03-191,2821,3501,2741,35061,8001,350
2021-03-181,2781,2901,2661,27941,3001,279
2021-03-171,2741,2811,2621,27914,0001,279
2021-03-161,2831,2831,2651,27421,3001,274
2021-03-151,2731,2901,2691,28326,5001,283
2021-03-121,2621,2751,2381,27534,7001,275
2021-03-111,2261,2771,2261,26947,8001,269
2021-03-101,2511,2511,2081,22328,1001,223
2021-03-091,1931,2511,1931,25150,1001,251
2021-03-081,1981,2111,1701,18525,9001,185
2021-03-051,1551,1691,1101,16742,0001,167
2021-03-041,1891,1901,1501,16721,8001,167
2021-03-031,1441,1911,1441,18632,9001,186
2021-03-021,1611,1651,1301,15733,8001,157
2021-03-011,1501,1691,1351,16318,8001,163
2021-02-261,1641,1801,1501,15040,5001,150
2021-02-251,1901,2301,1771,18062,8001,180
2021-02-241,1531,1831,1481,17235,9001,172
2021-02-221,1301,1631,1081,15556,8001,155
2021-02-191,0861,1351,0861,12167,0001,121
2021-02-181,1251,1821,0941,112186,4001,112
2021-02-171,0271,0561,0271,04242,8001,042
2021-02-161,0431,0481,0081,03440,0001,034
2021-02-151,0251,0451,0181,03743,5001,037
2021-02-129721,0479691,02079,7001,020
2021-02-1093194193093911,000939
2021-02-0993393892093215,800932
2021-02-0896996993593818,800938
2021-02-0596897995295418,400954
2021-02-0494597594296526,100965
2021-02-0391994191894120,500941
2021-02-029009158999159,200915
2021-02-0188090188089412,200894
2021-01-2990591888789417,900894
2021-01-2888190987990319,300903
2021-01-2787788587188518,600885
2021-01-2689090186587781,900877
2021-01-2591892090992013,400920
2021-01-2292292891491811,200918
2021-01-2191793591793118,800931
2021-01-209129189069139,800913
2021-01-199329329139148,500914
2021-01-1891792890992115,900921
2021-01-1592493191792117,500921
2021-01-1494494892793119,300931
2021-01-1395395693893916,700939
2021-01-1295696695395415,500954
2021-01-0895697494997416,200974
2021-01-0796297095595713,900957
2021-01-069349499329459,200945
2021-01-0592693891693719,800937
2021-01-0496996993193317,700933

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