8029 (株)ルックホールディングス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 2,503 | 2,561 | 2,483 | 2,561 | 18,400 | 2,561 |
2023-02-02 | 2,608 | 2,608 | 2,514 | 2,520 | 28,200 | 2,520 |
2023-02-01 | 2,590 | 2,640 | 2,588 | 2,608 | 26,700 | 2,608 |
2023-01-31 | 2,580 | 2,597 | 2,555 | 2,594 | 17,000 | 2,594 |
2023-01-30 | 2,538 | 2,628 | 2,536 | 2,582 | 77,000 | 2,582 |
2023-01-27 | 2,479 | 2,556 | 2,464 | 2,548 | 24,900 | 2,548 |
2023-01-26 | 2,516 | 2,516 | 2,470 | 2,499 | 28,200 | 2,499 |
2023-01-25 | 2,477 | 2,533 | 2,461 | 2,516 | 32,600 | 2,516 |
2023-01-24 | 2,470 | 2,495 | 2,460 | 2,484 | 23,900 | 2,484 |
2023-01-23 | 2,474 | 2,490 | 2,447 | 2,478 | 20,800 | 2,478 |
2023-01-20 | 2,412 | 2,486 | 2,412 | 2,470 | 20,900 | 2,470 |
2023-01-19 | 2,467 | 2,494 | 2,450 | 2,456 | 26,100 | 2,456 |
2023-01-18 | 2,522 | 2,532 | 2,468 | 2,485 | 46,700 | 2,485 |
2023-01-17 | 2,509 | 2,570 | 2,508 | 2,560 | 29,300 | 2,560 |
2023-01-16 | 2,575 | 2,575 | 2,505 | 2,517 | 66,100 | 2,517 |
2023-01-13 | 2,557 | 2,607 | 2,553 | 2,573 | 44,100 | 2,573 |
2023-01-12 | 2,608 | 2,608 | 2,537 | 2,554 | 53,300 | 2,554 |
2023-01-11 | 2,560 | 2,598 | 2,550 | 2,581 | 29,900 | 2,581 |
2023-01-10 | 2,483 | 2,564 | 2,475 | 2,560 | 43,100 | 2,560 |
2023-01-06 | 2,385 | 2,489 | 2,385 | 2,440 | 34,100 | 2,440 |
2023-01-05 | 2,370 | 2,397 | 2,348 | 2,395 | 23,600 | 2,395 |
2023-01-04 | 2,400 | 2,400 | 2,344 | 2,370 | 20,800 | 2,370 |
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