8029 (株)ルックホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-251,6031,6031,5531,57017,8001,570
2022-05-241,5761,6101,5731,59122,8001,591
2022-05-231,5751,5991,5491,59913,4001,599
2022-05-201,5751,5991,5491,59913,4001,599
2022-05-191,5581,6051,5581,59425,7001,594
2022-05-181,5931,6061,5831,59817,0001,598
2022-05-171,6041,6201,5841,59424,1001,594
2022-05-161,6451,6451,5921,62040,8001,620
2022-05-131,5991,6401,5951,61965,1001,619
2022-05-121,5101,5501,4951,49520,8001,495
2022-05-111,5051,5321,5051,52312,6001,523
2022-05-101,5481,5481,4811,50111,7001,501
2022-05-091,5651,5791,5491,54921,4001,549
2022-05-061,5471,5601,5351,55415,2001,554
2022-05-021,5451,5551,5341,54817,9001,548
2022-04-281,4941,5501,4941,54113,9001,541
2022-04-271,4831,5211,4751,51427,8001,514
2022-04-261,4841,4921,4621,49111,4001,491
2022-04-251,4421,4621,4401,45411,5001,454
2022-04-221,4631,4671,4461,4638,0001,463
2022-04-211,4771,4971,4691,47510,6001,475
2022-04-201,4781,5041,4741,4799,1001,479
2022-04-191,4741,4921,4701,4809,2001,480
2022-04-181,4311,4731,4301,46612,8001,466
2022-04-151,4381,4581,4321,44611,7001,446
2022-04-141,4471,4661,4171,43817,4001,438
2022-04-131,4781,4961,4451,45120,3001,451
2022-04-121,4891,4901,4541,47015,6001,470
2022-04-111,5061,5101,4891,50216,4001,502
2022-04-081,4701,5121,4641,50621,8001,506
2022-04-071,4851,4851,4441,47037,2001,470
2022-04-061,5431,5431,5091,50921,9001,509
2022-04-051,5261,5571,5231,54523,2001,545
2022-04-041,5321,5341,5031,52616,8001,526
2022-04-011,5321,5321,4941,52420,1001,524
2022-03-311,5451,5671,5191,52817,4001,528
2022-03-301,5311,5621,5261,56215,2001,562
2022-03-291,5501,5571,5051,53830,0001,538
2022-03-281,5631,5851,5431,55019,4001,550
2022-03-251,5691,5741,5401,55617,3001,556
2022-03-241,5691,5741,5381,56524,6001,565
2022-03-231,5401,5811,5231,57227,7001,572
2022-03-221,5561,5661,5331,54319,4001,543
2022-03-181,5401,5611,5091,55621,4001,556
2022-03-171,5251,5601,4961,54021,1001,540
2022-03-161,5571,5571,5011,50718,6001,507
2022-03-151,4951,5481,4901,54018,8001,540
2022-03-141,5021,5141,4851,48714,8001,487
2022-03-111,5001,5291,4931,49920,0001,499
2022-03-101,5201,5281,4881,52326,7001,523
2022-03-091,4191,5031,4191,47261,7001,472
2022-03-081,4781,4891,3981,40553,4001,405
2022-03-071,5441,5441,5011,50243,3001,502
2022-03-041,5771,5771,5441,55631,2001,556
2022-03-031,5971,6051,5811,58812,6001,588
2022-03-021,6251,6401,5741,57531,0001,575
2022-03-011,6251,6471,6031,64043,5001,640
2022-02-281,5521,6161,5521,61637,1001,616
2022-02-251,5641,5691,5381,56919,8001,569
2022-02-241,5411,5641,5271,56446,0001,564
2022-02-221,5771,5771,5411,54429,2001,544
2022-02-211,5591,5901,5371,58539,5001,585
2022-02-181,5671,5821,5501,55932,1001,559
2022-02-171,5531,5881,5321,57946,3001,579
2022-02-161,5491,5701,5301,55262,6001,552
2022-02-151,4141,5401,4061,532131,4001,532
2022-02-141,4181,4181,3601,38425,1001,384
2022-02-101,4781,4791,3771,41840,9001,418
2022-02-091,3321,3581,3311,35822,8001,358
2022-02-081,3211,3421,3211,32512,8001,325
2022-02-071,3461,3461,3151,32118,1001,321
2022-02-041,3211,3451,3211,33518,8001,335
2022-02-031,3191,3311,3071,32515,4001,325
2022-02-021,2601,3311,2601,32724,5001,327
2022-02-011,2711,2781,2491,26016,8001,260
2022-01-311,2221,2611,2211,25425,1001,254
2022-01-281,1921,2321,1921,22033,3001,220
2022-01-271,2091,2291,1671,17635,6001,176
2022-01-261,2121,2371,2121,21519,2001,215
2022-01-251,1951,2171,1911,21725,9001,217
2022-01-241,1461,2021,1461,19420,4001,194
2022-01-211,1241,1491,1241,14619,0001,146
2022-01-201,1331,1571,1271,13721,2001,137
2022-01-191,1561,1581,1301,13324,3001,133
2022-01-181,1731,1851,1551,16515,1001,165
2022-01-171,1501,1641,1461,16214,1001,162
2022-01-141,1631,1631,1271,14430,6001,144
2022-01-131,2111,2111,1671,17033,8001,170
2022-01-121,2011,2201,2001,21412,7001,214
2022-01-111,1891,1991,1731,19615,9001,196
2022-01-071,1971,2071,1931,19619,0001,196
2022-01-061,2171,2171,1841,18424,7001,184
2022-01-051,2251,2371,2171,22213,7001,222
2022-01-041,2171,2251,2041,22412,7001,224

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