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 |
---|---|---|---|---|---|---|
2025-02-13 | 2,259 | 2,290 | 2,245 | 2,282 | 17,600 | 2,282 |
2025-02-12 | 2,249 | 2,255 | 2,231 | 2,243 | 12,400 | 2,243 |
2025-02-10 | 2,235 | 2,242 | 2,226 | 2,235 | 7,600 | 2,235 |
2025-02-07 | 2,249 | 2,249 | 2,226 | 2,238 | 11,700 | 2,238 |
2025-02-06 | 2,228 | 2,248 | 2,228 | 2,246 | 14,300 | 2,246 |
2025-02-05 | 2,208 | 2,229 | 2,208 | 2,222 | 18,500 | 2,222 |
2025-02-04 | 2,203 | 2,205 | 2,186 | 2,187 | 12,000 | 2,187 |
2025-02-03 | 2,241 | 2,245 | 2,166 | 2,170 | 30,500 | 2,170 |
2025-01-31 | 2,250 | 2,259 | 2,240 | 2,245 | 13,300 | 2,245 |
2025-01-30 | 2,235 | 2,252 | 2,226 | 2,249 | 17,500 | 2,249 |
2025-01-29 | 2,239 | 2,239 | 2,214 | 2,222 | 12,000 | 2,222 |
2025-01-28 | 2,222 | 2,240 | 2,222 | 2,238 | 8,300 | 2,238 |
2025-01-27 | 2,226 | 2,240 | 2,221 | 2,221 | 16,700 | 2,221 |
2025-01-24 | 2,217 | 2,222 | 2,210 | 2,216 | 9,700 | 2,216 |
2025-01-23 | 2,223 | 2,237 | 2,201 | 2,203 | 15,500 | 2,203 |
2025-01-22 | 2,222 | 2,239 | 2,208 | 2,227 | 15,000 | 2,227 |
2025-01-21 | 2,234 | 2,237 | 2,201 | 2,207 | 16,400 | 2,207 |
2025-01-20 | 2,210 | 2,233 | 2,210 | 2,224 | 16,000 | 2,224 |
2025-01-17 | 2,184 | 2,210 | 2,160 | 2,198 | 20,000 | 2,198 |
2025-01-16 | 2,191 | 2,206 | 2,170 | 2,184 | 19,300 | 2,184 |
2025-01-15 | 2,181 | 2,210 | 2,181 | 2,203 | 19,300 | 2,203 |
2025-01-14 | 2,205 | 2,205 | 2,170 | 2,181 | 45,500 | 2,181 |
2025-01-10 | 2,195 | 2,215 | 2,165 | 2,201 | 33,100 | 2,201 |
2025-01-09 | 2,146 | 2,195 | 2,142 | 2,195 | 67,200 | 2,195 |
2025-01-08 | 2,262 | 2,262 | 2,126 | 2,135 | 114,300 | 2,135 |
2025-01-07 | 2,253 | 2,300 | 2,250 | 2,264 | 70,700 | 2,264 |
2025-01-06 | 2,321 | 2,324 | 2,250 | 2,250 | 81,500 | 2,250 |
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