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
2022-10-062,1512,2322,1512,19341,8002,193
2022-10-052,2112,2332,1442,15630,1002,156
2022-10-042,1632,2102,1632,19729,1002,197
2022-10-032,1102,1382,0802,13824,9002,138
2022-09-302,1212,1672,0862,13346,4002,133
2022-09-292,1002,1712,1002,12127,1002,121
2022-09-282,0992,1092,0622,08838,0002,088
2022-09-272,0652,1182,0562,10622,2002,106
2022-09-262,1272,1272,0532,06842,1002,068
2022-09-222,1312,1912,1312,17729,6002,177
2022-09-212,1482,1802,1202,16941,4002,169
2022-09-202,1992,1992,1592,18728,1002,187
2022-09-162,2072,2602,1902,19943,2002,199
2022-09-152,1792,2332,1792,20744,9002,207
2022-09-142,1092,1942,1092,17937,1002,179
2022-09-132,1142,1682,0862,14745,1002,147
2022-09-122,1902,2182,1062,11671,3002,116
2022-09-092,1502,2242,1442,164114,2002,164
2022-09-082,0902,1422,0902,14285,4002,142
2022-09-072,0622,0712,0302,06945,0002,069
2022-09-062,0222,0732,0222,06482,4002,064
2022-09-051,9892,0171,9712,00936,4002,009
2022-09-021,9622,0141,9471,99242,3001,992
2022-09-011,8981,9931,8731,987103,5001,987
2022-08-311,9692,0041,9201,93899,6001,938
2022-08-301,9562,0221,9381,99066,8001,990
2022-08-291,8951,9991,8931,94696,9001,946
2022-08-261,8601,9561,8491,948143,0001,948
2022-08-251,7751,8901,7721,864127,4001,864
2022-08-241,7521,7881,7301,76548,1001,765
2022-08-231,7001,7691,6771,75269,0001,752
2022-08-221,6621,7001,6541,70018,9001,700
2022-08-191,7131,7131,6881,69422,2001,694
2022-08-181,6971,7161,6811,69913,7001,699
2022-08-171,6541,6991,6381,69958,1001,699
2022-08-161,6541,6541,6041,621104,7001,621
2022-08-151,7001,7001,6531,65561,2001,655
2022-08-121,6571,7001,6501,69654,5001,696
2022-08-101,6831,6831,6281,63890,2001,638
2022-08-091,7281,7281,6461,691142,2001,691
2022-08-081,8001,8111,7501,76088,9001,760
2022-08-051,7601,8201,7501,798140,9001,798
2022-08-041,7081,7561,6971,75340,8001,753
2022-08-031,7301,7581,7011,70842,3001,708
2022-08-021,7561,7691,7301,73334,3001,733
2022-08-011,7491,7881,7261,78873,0001,788
2022-07-291,7201,7351,6981,73430,9001,734
2022-07-281,6981,7351,6871,731124,6001,731
2022-07-271,6881,6931,6541,69330,8001,693
2022-07-261,6681,6951,6601,68826,6001,688
2022-07-251,6751,6751,6401,66824,6001,668
2022-07-221,7001,7171,6691,68229,2001,682
2022-07-211,6321,6981,6251,69833,8001,698
2022-07-201,6641,6781,6271,64123,5001,641
2022-07-191,5991,6501,5931,64535,0001,645
2022-07-151,6151,6151,5811,59019,7001,590
2022-07-141,6181,6181,5911,61514,2001,615
2022-07-131,5841,6231,5841,62017,5001,620
2022-07-121,6331,6331,5871,59429,8001,594
2022-07-111,6011,6461,6011,64122,3001,641
2022-07-081,6331,6421,6001,60237,5001,602
2022-07-071,6811,6811,5901,63338,7001,633
2022-07-061,7491,7491,6581,67027,8001,670
2022-07-051,7281,7671,6991,75038,7001,750
2022-07-041,6531,7091,6471,70938,9001,709
2022-07-011,6561,7121,6081,62639,9001,626
2022-06-301,7551,7631,6671,67843,5001,678
2022-06-291,6261,7741,6261,763110,6001,763
2022-06-281,5751,6321,5751,63222,5001,632
2022-06-271,5731,5951,5731,58618,9001,586
2022-06-241,5751,5751,5351,56117,3001,561
2022-06-231,5881,5881,5551,57322,2001,573
2022-06-221,5991,6091,5851,60315,3001,603
2022-06-211,5491,6021,5491,59929,9001,599
2022-06-201,5451,5701,5351,54917,8001,549
2022-06-171,5221,5541,5201,54523,3001,545
2022-06-161,5371,5771,5371,55818,0001,558
2022-06-151,5441,5471,5181,52834,0001,528
2022-06-141,5411,5571,5321,54522,4001,545
2022-06-131,5531,5671,5441,55016,8001,550
2022-06-101,5911,6001,5701,57027,3001,570
2022-06-091,6001,6311,5971,61411,4001,614
2022-06-081,6101,6261,6081,61411,2001,614
2022-06-071,6241,6371,6061,60613,1001,606
2022-06-061,6231,6431,6121,61214,7001,612
2022-06-031,6101,6481,6101,62536,3001,625
2022-06-021,5961,6091,5511,60540,9001,605
2022-06-011,5731,6131,5641,60744,9001,607
2022-05-311,6481,6481,5711,57360,5001,573
2022-05-301,6171,6491,6141,64940,6001,649
2022-05-271,5761,6051,5761,60415,9001,604
2022-05-261,5641,5991,5641,57634,5001,576
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