8029 (株)ルックホールディングス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-232,7982,7982,7432,75919,7002,759
2024-05-222,7902,8002,7692,77510,5002,775
2024-05-212,8342,8552,7902,79014,9002,790
2024-05-202,8172,8542,8162,8348,7002,834
2024-05-172,8202,8822,7772,81821,2002,818
2024-05-162,8282,8282,7632,78024,2002,780
2024-05-152,8452,8692,8112,81213,4002,812
2024-05-142,8502,8622,7522,84530,6002,845
2024-05-132,9282,9282,8742,88321,7002,883
2024-05-102,9432,9572,9102,9289,2002,928
2024-05-092,9722,9722,9412,9416,9002,941
2024-05-082,9782,9782,9412,9439,3002,943
2024-05-072,9662,9762,9452,9767,6002,976
2024-05-022,9532,9802,9382,9505,9002,950
2024-05-013,0003,0002,9512,9536,0002,953
2024-04-302,9302,9982,9302,99822,5002,998
2024-04-262,9612,9882,9142,91479,0002,914
2024-04-253,0203,0302,9742,97916,1002,979
2024-04-242,9933,0952,9933,02025,2003,020
2024-04-232,9802,9832,9322,94310,6002,943
2024-04-222,8732,9662,8732,96632,0002,966
2024-04-192,8462,8622,7782,81015,9002,810
2024-04-182,7872,8612,7702,84517,6002,845
2024-04-172,8352,8402,7682,76818,0002,768
2024-04-162,9682,9682,8252,83326,6002,833
2024-04-152,8862,9672,8662,96625,9002,966
2024-04-122,9072,9072,8502,88612,0002,886
2024-04-112,8662,9192,8662,89114,5002,891
2024-04-102,8642,9262,8642,89031,0002,890
2024-04-092,8302,8802,8302,86420,7002,864
2024-04-082,7732,8402,7732,84047,2002,840
2024-04-052,6712,7732,6622,75044,2002,750
2024-04-042,6952,7182,6622,69017,6002,690
2024-04-032,6032,6882,6012,67721,6002,677
2024-04-022,6782,6822,6012,62528,8002,625
2024-04-012,6712,7192,6672,68028,8002,680
2024-03-292,6242,6672,6152,66723,5002,667
2024-03-282,6532,6542,6152,62710,3002,627
2024-03-272,6512,6762,6502,65016,8002,650
2024-03-262,6392,6872,6392,64617,0002,646
2024-03-252,6252,6702,6252,64931,7002,649
2024-03-222,6202,6342,5872,63212,4002,632
2024-03-212,6242,6322,5972,61514,0002,615
2024-03-192,5942,6482,5922,60822,8002,608
2024-03-182,5402,6032,5202,59424,2002,594
2024-03-152,5412,5602,5212,52410,1002,524
2024-03-142,5292,5482,5082,54110,2002,541
2024-03-132,5692,5812,4932,52423,8002,524
2024-03-122,5342,5362,4902,53615,2002,536
2024-03-112,5802,6022,5002,52432,4002,524
2024-03-082,5482,6282,5482,59431,3002,594
2024-03-072,5792,5882,5372,56121,3002,561
2024-03-062,4722,6132,4722,55982,3002,559
2024-03-052,4252,4942,4062,48237,8002,482
2024-03-042,4702,4852,4312,44038,1002,440
2024-03-012,4712,4942,4352,46638,7002,466
2024-02-292,4692,5042,4612,47024,4002,470
2024-02-282,4992,5022,4452,48038,0002,480
2024-02-272,4892,5442,4892,52630,9002,526
2024-02-262,4682,5262,4622,48933,2002,489
2024-02-222,4352,4682,4152,46840,2002,468
2024-02-212,4222,4542,4122,43228,0002,432
2024-02-202,4542,4702,4122,44032,1002,440
2024-02-192,4302,4722,4212,45543,3002,455
2024-02-162,4102,4852,3932,43368,7002,433
2024-02-152,5912,6152,4062,406145,4002,406
2024-02-142,6902,7102,5932,64198,2002,641
2024-02-132,6992,7482,6972,70968,5002,709
2024-02-092,6512,6772,6382,67021,3002,670
2024-02-082,6812,7002,6512,65830,7002,658
2024-02-072,6202,6882,5952,68847,4002,688
2024-02-062,5752,6332,5662,60320,4002,603
2024-02-052,5732,6132,5662,60735,8002,607
2024-02-022,5442,5802,5422,55620,6002,556
2024-02-012,5392,5642,5292,56316,8002,563
2024-01-312,5342,5682,5252,56813,9002,568
2024-01-302,5912,6002,5402,54566,7002,545
2024-01-292,5422,6182,5422,61540,0002,615
2024-01-262,5232,5562,5232,53220,0002,532
2024-01-252,4882,5312,4772,52325,4002,523
2024-01-242,5702,5832,4772,49020,6002,490
2024-01-232,5662,5952,5552,55532,5002,555
2024-01-222,5422,5632,5402,54419,1002,544
2024-01-192,5262,5752,5122,55546,5002,555
2024-01-182,4702,5152,4622,50838,1002,508
2024-01-172,5202,5202,4402,44736,1002,447
2024-01-162,4762,5222,4762,49240,5002,492
2024-01-152,4372,4802,4372,47624,7002,476
2024-01-122,3892,4612,3892,44643,2002,446
2024-01-112,4042,4092,3822,38820,7002,388
2024-01-102,3892,4032,3762,37620,9002,376
2024-01-092,3862,4022,3662,39932,1002,399
2024-01-052,3552,4092,3372,34841,2002,348
2024-01-042,3072,3352,2682,33037,0002,330

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