1. HOME >
  2. 株価時系列 >
  3. 8029 >
  4. 2019年

8029 (株)ルックホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2571,2571,2331,25250,5001,252
2019-12-271,2151,2561,1981,254114,4001,254
2019-12-261,2521,2541,2151,217169,8001,217
2019-12-251,2411,2581,2411,24652,6001,246
2019-12-241,2401,2591,2401,24564,7001,245
2019-12-231,2381,2421,2241,22752,2001,227
2019-12-201,2111,2501,2091,23577,2001,235
2019-12-191,2111,2171,1951,20664,9001,206
2019-12-181,2021,2131,1961,21156,7001,211
2019-12-171,2051,2051,1951,20443,7001,204
2019-12-161,1921,2061,1851,20064,9001,200
2019-12-131,2301,2391,2131,21484,9001,214
2019-12-121,2441,2521,1981,217147,2001,217
2019-12-111,2431,2541,2361,24354,2001,243
2019-12-101,2391,2521,2301,24245,6001,242
2019-12-091,2501,2601,2291,24256,2001,242
2019-12-061,2501,2581,2261,24294,7001,242
2019-12-051,2461,2541,2181,24681,6001,246
2019-12-041,2421,2491,2221,23847,0001,238
2019-12-031,2301,2721,2101,255125,0001,255
2019-12-021,1651,2331,1621,233162,2001,233
2019-11-291,1381,1611,1371,14655,0001,146
2019-11-281,1391,1391,1221,13937,6001,139
2019-11-271,1371,1371,1151,13335,7001,133
2019-11-261,1321,1361,1221,12720,9001,127
2019-11-251,1181,1321,1181,12529,6001,125
2019-11-221,1191,1251,1121,11518,2001,115
2019-11-211,1201,1261,0941,12474,6001,124
2019-11-201,1261,1331,1101,11445,9001,114
2019-11-191,1281,1301,1121,12360,8001,123
2019-11-181,1301,1381,1251,13456,2001,134
2019-11-151,1151,1351,1001,13268,6001,132
2019-11-141,1221,1311,1021,11274,4001,112
2019-11-131,1421,1421,1061,133130,5001,133
2019-11-121,1551,1801,1491,17852,4001,178
2019-11-111,1501,1581,1471,14830,7001,148
2019-11-081,1521,1561,1361,13947,5001,139
2019-11-071,1551,1561,1411,14925,9001,149
2019-11-061,1501,1601,1481,15630,3001,156
2019-11-051,1531,1581,1391,14635,7001,146
2019-11-011,1311,1331,1131,13325,8001,133
2019-10-311,1411,1411,1181,13131,1001,131
2019-10-301,1401,1401,1271,13035,7001,130
2019-10-291,1471,1571,1371,14254,5001,142
2019-10-281,1401,1461,1351,14118,5001,141
2019-10-251,1341,1371,1271,13127,7001,131
2019-10-241,1251,1441,1211,13735,5001,137
2019-10-231,1221,1251,1111,12222,6001,122
2019-10-211,1051,1261,1051,12028,7001,120
2019-10-181,1011,1161,0941,09838,1001,098
2019-10-171,1031,1071,1001,10224,7001,102
2019-10-161,1181,1351,1031,10644,0001,106
2019-10-151,1091,1141,0971,10332,3001,103
2019-10-111,1001,1051,0851,09520,5001,095
2019-10-101,1191,1191,0891,09229,5001,092
2019-10-091,1001,1271,0941,11438,6001,114
2019-10-081,0681,1161,0681,11455,7001,114
2019-10-071,0601,0661,0511,06626,3001,066
2019-10-041,0701,0701,0541,05439,9001,054
2019-10-031,0751,0751,0511,05753,3001,057
2019-10-021,0621,1011,0621,09735,0001,097
2019-10-011,0651,0811,0621,07845,1001,078
2019-09-301,0531,0671,0491,05529,3001,055
2019-09-271,0711,0911,0531,06042,4001,060
2019-09-261,0711,0851,0651,06845,3001,068
2019-09-251,0671,0721,0501,06322,2001,063
2019-09-241,0541,0711,0471,05922,0001,059
2019-09-201,0641,0721,0551,05525,6001,055
2019-09-191,0671,0831,0641,07517,9001,075
2019-09-181,0801,0851,0611,06732,6001,067
2019-09-171,0891,0891,0601,08042,9001,080
2019-09-131,0801,1001,0621,09276,9001,092
2019-09-121,0901,1001,0671,08167,4001,081
2019-09-111,0341,0721,0341,06943,2001,069
2019-09-101,0141,0451,0141,03435,7001,034
2019-09-091,0251,0301,0101,01436,6001,014
2019-09-061,0251,0361,0151,01525,6001,015
2019-09-051,0011,0351,0011,02435,2001,024
2019-09-041,0201,02099199658,300996
2019-09-031,0001,0279981,02027,0001,020
2019-09-029981,00699199822,800998
2019-08-301,0071,0139841,00860,8001,008
2019-08-299991,00499099626,000996
2019-08-281,0141,0151,0011,00315,3001,003
2019-08-271,0031,0201,0031,01119,8001,011
2019-08-261,0031,0119911,00039,1001,000
2019-08-231,0251,0351,0221,02818,2001,028
2019-08-221,0431,0481,0221,02826,0001,028
2019-08-211,0481,0481,0291,04017,9001,040
2019-08-201,0381,0641,0261,06152,9001,061
2019-08-191,0451,0521,0181,02674,1001,026
2019-08-161,0581,0651,0281,02945,3001,029
2019-08-151,0301,0801,0231,07153,2001,071
2019-08-141,0671,0731,0381,060101,6001,060
2019-08-131,0581,0691,0481,05463,5001,054
2019-08-091,1011,1031,0771,08051,1001,080
2019-08-081,1001,1001,0451,09087,0001,090
2019-08-071,0831,0981,0671,09278,8001,092
2019-08-061,0581,0901,0261,08199,4001,081
2019-08-051,1151,1161,0581,091106,9001,091
2019-08-021,1781,1781,1121,12485,3001,124
2019-08-011,1821,2051,1751,18423,1001,184
2019-07-311,2041,2061,1851,18526,4001,185
2019-07-301,1971,2081,1961,20535,2001,205
2019-07-291,2181,2181,1981,19919,8001,199
2019-07-261,2371,2371,2141,21819,8001,218
2019-07-251,2421,2421,2261,23519,0001,235
2019-07-241,2541,2551,2361,24028,1001,240
2019-07-231,2121,2551,2121,23375,8001,233
2019-07-221,2021,2441,2001,20455,2001,204
2019-07-191,1721,2021,1641,20240,3001,202
2019-07-181,2071,2071,1621,16680,6001,166
2019-07-171,2181,2181,1901,21151,7001,211
2019-07-161,2681,2681,2101,21889,5001,218
2019-07-121,2751,2801,2441,25266,5001,252
2019-07-111,2661,2811,2601,28044,0001,280
2019-07-101,2641,2671,2411,26232,9001,262
2019-07-091,2841,2841,2591,26239,1001,262
2019-07-081,3051,3071,2821,28428,2001,284
2019-07-051,3061,3061,2821,30017,6001,300
2019-07-041,2981,3081,2891,29530,3001,295
2019-07-031,2991,2991,2761,29431,3001,294
2019-07-021,3031,3091,2931,30424,2001,304
2019-07-011,3121,3311,2991,30356,2001,303
2019-06-281,2801,2921,2661,27225,3001,272
2019-06-271,2751,2951,2751,28823,4001,288
2019-06-261,2931,3031,2731,27334,6001,273
2019-06-251,3091,3091,2781,28932,9001,289
2019-06-241,2641,3111,2641,30963,7001,309
2019-06-211,2821,2891,2581,26545,0001,265
2019-06-201,3001,3001,2711,28129,4001,281
2019-06-191,3091,3171,2811,29457,3001,294
2019-06-181,3111,3111,2571,28272,2001,282
2019-06-171,3241,3521,3041,30873,6001,308
2019-06-141,2801,3311,2731,316147,8001,316
2019-06-131,3201,3281,2461,259155,1001,259
2019-06-121,3401,3501,3191,32033,5001,320
2019-06-111,3471,3551,3361,34021,1001,340
2019-06-101,3641,3641,3311,34932,3001,349
2019-06-071,3301,3341,2971,32729,6001,327
2019-06-061,3581,3691,3241,32437,1001,324
2019-06-051,3321,3641,3301,34930,0001,349
2019-06-041,3061,3241,2841,31451,9001,314
2019-06-031,3151,3261,2891,29882,0001,298
2019-05-311,3811,3851,3411,34558,2001,345
2019-05-301,3891,3961,3681,38148,2001,381
2019-05-291,4191,4201,3781,40586,5001,405
2019-05-281,4721,4751,4451,44750,9001,447
2019-05-271,5031,5031,4571,46448,2001,464
2019-05-241,4751,5111,4581,49748,4001,497
2019-05-231,5081,5221,4611,481116,8001,481
2019-05-221,5291,5401,4981,50849,6001,508
2019-05-211,5041,5381,4921,52143,5001,521
2019-05-201,5201,5941,4911,51684,1001,516
2019-05-171,5511,5511,4901,50576,1001,505
2019-05-161,5951,5951,5311,538101,4001,538
2019-05-151,5711,6351,5561,595197,3001,595
2019-05-141,4711,5741,4521,565337,1001,565
2019-05-131,3721,4081,3601,38191,5001,381
2019-05-101,3591,4071,3541,37274,8001,372
2019-05-091,4091,4091,3601,365105,6001,365
2019-05-081,3911,4161,3741,41157,2001,411
2019-05-071,4551,4551,4161,42755,3001,427
2019-04-261,4471,4561,4211,45254,3001,452
2019-04-251,4531,4531,4281,43969,4001,439
2019-04-241,4791,4991,4421,457135,6001,457
2019-04-231,5421,5551,4791,481102,9001,481
2019-04-221,6101,6101,5491,55782,5001,557
2019-04-191,6211,6351,5981,60935,7001,609
2019-04-181,6991,6991,6081,623146,7001,623
2019-04-171,6451,6941,6351,690188,0001,690
2019-04-161,5751,6451,5751,643138,9001,643
2019-04-151,5911,6151,5681,580162,4001,580
2019-04-121,6091,6091,5711,58955,0001,589
2019-04-111,6221,6381,5861,594116,5001,594
2019-04-101,5351,6171,5231,613197,1001,613
2019-04-091,5611,5651,5201,54850,0001,548
2019-04-081,5761,5931,5491,56573,9001,565
2019-04-051,5701,5961,5561,56599,5001,565
2019-04-041,5051,5751,4881,568111,4001,568
2019-04-031,5031,5061,4811,50460,2001,504
2019-04-021,5261,5451,4941,49965,5001,499
2019-04-011,5291,5531,5141,52096,5001,520
2019-03-291,5341,5421,5131,51734,8001,517
2019-03-281,5521,5521,5121,52959,3001,529
2019-03-271,5491,5661,5231,54754,0001,547
2019-03-261,4971,5421,4971,53369,3001,533
2019-03-251,4571,5161,4501,485108,4001,485
2019-03-221,5241,5241,4501,493143,5001,493
2019-03-201,5671,5701,5211,52376,6001,523
2019-03-191,5701,5781,5491,55990,0001,559
2019-03-181,5601,5731,5361,570111,4001,570
2019-03-151,5581,6131,5181,522304,7001,522
2019-03-141,5621,5801,5141,531166,8001,531
2019-03-131,4831,5601,4711,556294,5001,556
2019-03-121,4231,4961,4071,454188,1001,454
2019-03-111,4401,4431,3981,41881,7001,418
2019-03-081,4061,4361,3941,42897,5001,428
2019-03-071,4481,4631,4151,43686,6001,436
2019-03-061,4151,4441,4001,44393,6001,443
2019-03-051,3931,4141,3831,41134,9001,411
2019-03-041,3931,4101,3731,40857,7001,408
2019-03-011,3911,4071,3801,38554,9001,385
2019-02-281,4081,4281,3881,391105,9001,391
2019-02-271,3551,3991,3471,395102,9001,395
2019-02-261,3421,3711,3251,36489,9001,364
2019-02-251,3791,3791,3121,320171,2001,320
2019-02-221,3721,3721,3491,35539,7001,355
2019-02-211,3491,3841,3331,36976,9001,369
2019-02-201,3851,3991,3431,35969,7001,359
2019-02-191,3341,3881,3221,381136,3001,381
2019-02-181,3351,3451,3101,339126,5001,339
2019-02-151,2701,3651,2651,305436,6001,305
2019-02-141,1921,2861,1821,281508,8001,281
2019-02-131,0811,0841,0631,07227,7001,072
2019-02-121,0261,0861,0261,08125,6001,081
2019-02-081,0771,0791,0451,05621,8001,056
2019-02-071,1101,1111,0891,09316,4001,093
2019-02-061,1251,1251,1101,11510,7001,115
2019-02-051,1281,1301,1131,11630,8001,116
2019-02-041,0751,1271,0751,12739,4001,127
2019-02-011,0841,0881,0691,07424,1001,074
2019-01-311,0731,1031,0731,08426,1001,084
2019-01-301,0981,0991,0691,06928,1001,069
2019-01-291,0921,1011,0741,09828,1001,098
2019-01-281,1121,1121,0881,09316,6001,093
2019-01-251,1101,1261,1021,10232,8001,102
2019-01-241,1071,1181,0971,11015,4001,110
2019-01-231,0991,1121,0871,10128,2001,101
2019-01-221,0911,1151,0911,09926,8001,099
2019-01-211,0871,0961,0841,09015,5001,090
2019-01-181,0551,0861,0501,07336,5001,073
2019-01-171,0511,0621,0491,05325,3001,053
2019-01-161,0601,0631,0481,05044,9001,050
2019-01-151,0471,0591,0371,05530,6001,055
2019-01-111,0261,0561,0261,05247,5001,052
2019-01-101,0361,0461,0171,03449,4001,034
2019-01-091,0141,0491,0051,03773,0001,037
2019-01-089901,0129901,00529,2001,005
2019-01-079861,01698699243,900992
2019-01-0494997193797131,500971

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