1. HOME >
  2. 株価時系列 >
  3. 8029 >
  4. 2021年

8029 (株)ルックホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2291,2301,2171,21910,8001,219
2021-12-291,2231,2371,2151,22954,5001,229
2021-12-281,2061,2531,2061,251102,6001,251
2021-12-271,2201,2201,1941,19496,0001,194
2021-12-241,2391,2421,2231,229130,4001,229
2021-12-231,2501,2501,2271,22932,1001,229
2021-12-221,2501,2601,2321,23225,9001,232
2021-12-211,2491,2541,2401,24328,2001,243
2021-12-201,2731,2821,2321,23329,2001,233
2021-12-171,3151,3161,2781,28273,4001,282
2021-12-161,3041,3251,3041,31521,4001,315
2021-12-151,3041,3221,3021,30215,9001,302
2021-12-141,2921,3111,2921,30715,4001,307
2021-12-131,3101,3251,3011,30722,3001,307
2021-12-101,3631,3631,3101,31046,5001,310
2021-12-091,3611,3701,3521,35220,0001,352
2021-12-081,3771,3921,3651,36815,4001,368
2021-12-071,3071,3741,3071,37423,9001,374
2021-12-061,3141,3191,3011,30225,1001,302
2021-12-031,2641,3061,2641,29832,4001,298
2021-12-021,2551,2751,2551,25819,6001,258
2021-12-011,2901,2991,2721,27223,3001,272
2021-11-301,3411,3691,2901,29032,9001,290
2021-11-291,3501,3571,3321,33518,7001,335
2021-11-261,3901,3901,3641,37222,4001,372
2021-11-251,4041,4071,3871,3879,0001,387
2021-11-241,3911,4151,3911,4109,2001,410
2021-11-221,4081,4081,3881,39013,8001,390
2021-11-191,4131,4301,4081,4089,7001,408
2021-11-181,4521,4521,4141,41412,5001,414
2021-11-171,4631,4711,4521,4529,7001,452
2021-11-161,4371,4611,4331,45213,4001,452
2021-11-151,4391,4451,4201,4329,4001,432
2021-11-121,3991,4381,3991,43811,4001,438
2021-11-111,4061,4151,4001,4068,0001,406
2021-11-101,4151,4181,4071,4135,7001,413
2021-11-091,4271,4331,4061,4065,5001,406
2021-11-081,4341,4601,4291,43221,7001,432
2021-11-051,4231,4251,4021,41911,8001,419
2021-11-041,3951,4231,3951,42313,4001,423
2021-11-021,4171,4171,3951,3957,5001,395
2021-11-011,3881,4201,3831,41719,0001,417
2021-10-291,3531,3791,3461,37914,0001,379
2021-10-281,3651,3681,3521,35212,0001,352
2021-10-271,3931,3931,3671,3673,7001,367
2021-10-261,3871,3951,3801,3937,2001,393
2021-10-251,3561,3771,3551,37511,6001,375
2021-10-221,3741,3761,3631,36611,8001,366
2021-10-211,3941,3981,3741,37412,4001,374
2021-10-201,4021,4161,3941,3949,6001,394
2021-10-191,4001,4111,3951,4047,1001,404
2021-10-181,3961,4101,3931,40010,7001,400
2021-10-151,3761,3911,3761,3879,8001,387
2021-10-141,3631,3761,3521,3769,8001,376
2021-10-131,3661,3681,3551,36311,5001,363
2021-10-121,3981,3981,3651,3667,2001,366
2021-10-111,3771,3961,3771,3898,4001,389
2021-10-081,3571,3921,3571,36912,1001,369
2021-10-071,3741,3811,3561,3579,2001,357
2021-10-061,3751,3951,3601,37423,3001,374
2021-10-051,3721,3991,3641,37018,0001,370
2021-10-041,3901,3911,3691,38115,8001,381
2021-10-011,3661,3901,3551,37322,5001,373
2021-09-301,3931,3931,3691,36911,6001,369
2021-09-291,3981,4051,3881,38820,5001,388
2021-09-281,4191,4231,3851,42314,2001,423
2021-09-271,4311,4311,3991,40721,3001,407
2021-09-241,3821,4271,3821,42718,0001,427
2021-09-221,3881,4011,3741,37415,8001,374
2021-09-211,3771,4051,3701,38817,2001,388
2021-09-171,4001,4291,3941,42519,0001,425
2021-09-161,4241,4241,3691,40021,8001,400
2021-09-151,4531,4531,4121,42815,1001,428
2021-09-141,4551,4741,4551,47214,6001,472
2021-09-131,4481,4831,4481,47023,5001,470
2021-09-101,4231,4601,4231,45825,5001,458
2021-09-091,4251,4341,4171,42614,4001,426
2021-09-081,3731,4261,3731,42517,8001,425
2021-09-071,3561,3781,3501,37617,9001,376
2021-09-061,3451,3541,3411,3539,8001,353
2021-09-031,3341,3611,3341,34711,0001,347
2021-09-021,3401,3601,3321,3327,7001,332
2021-09-011,3321,3651,3321,35315,6001,353
2021-08-311,3151,3411,3131,33115,4001,331
2021-08-301,3041,3201,2921,31514,1001,315
2021-08-271,3031,3101,2811,30826,2001,308
2021-08-261,3171,3301,2981,30314,6001,303
2021-08-251,3241,3661,3111,31132,8001,311
2021-08-241,2621,3341,2621,33434,0001,334
2021-08-231,2301,2671,2301,26413,1001,264
2021-08-201,2611,2701,2261,22830,4001,228
2021-08-191,2861,2971,2631,26312,2001,263
2021-08-181,2701,2941,2551,28913,0001,289
2021-08-171,2931,2961,2681,27021,7001,270
2021-08-161,3131,3131,2761,28221,1001,282
2021-08-131,3231,3261,3111,31210,3001,312
2021-08-121,3411,3641,3361,33613,7001,336
2021-08-111,3261,3641,3261,34715,1001,347
2021-08-101,3201,3431,3111,33026,8001,330
2021-08-061,3311,3551,3001,30030,1001,300
2021-08-051,3691,3691,3191,35040,9001,350
2021-08-041,3801,3841,3601,36020,5001,360
2021-08-031,4001,4091,3511,39160,8001,391
2021-08-021,3731,4161,3631,41122,7001,411
2021-07-301,4031,4031,3431,35227,2001,352
2021-07-291,4121,4251,3841,41239,8001,412
2021-07-281,4381,4381,3921,40815,1001,408
2021-07-271,4321,4451,4211,43911,0001,439
2021-07-261,4471,4471,4131,43217,7001,432
2021-07-211,4291,4411,4001,41720,1001,417
2021-07-201,4111,4281,4081,42218,1001,422
2021-07-191,4341,4351,4151,42418,2001,424
2021-07-161,4281,4491,4281,44710,3001,447
2021-07-151,4281,4281,4201,4218,2001,421
2021-07-141,4511,4511,4221,42812,3001,428
2021-07-131,4441,4611,4441,4519,9001,451
2021-07-121,4411,4561,4291,44013,2001,440
2021-07-091,4251,4251,3691,41139,7001,411
2021-07-081,4571,4601,4351,43940,3001,439
2021-07-071,4901,4921,4451,45747,2001,457
2021-07-061,5341,5341,4931,50017,4001,500
2021-07-051,5131,5701,5131,54036,1001,540
2021-07-021,4861,5201,4811,51342,4001,513
2021-07-011,4921,4921,4561,45614,7001,456
2021-06-301,5011,5071,4851,49715,2001,497
2021-06-291,5081,5141,4701,48720,2001,487
2021-06-281,5001,5281,4971,52041,3001,520
2021-06-251,4751,4891,4661,48212,2001,482
2021-06-241,4861,4921,4621,46215,8001,462
2021-06-231,4911,4931,4701,48421,2001,484
2021-06-221,4991,5191,4881,49523,0001,495
2021-06-211,4741,4991,4571,46937,5001,469
2021-06-181,5431,5431,4841,49739,5001,497
2021-06-171,4911,5491,4801,54741,3001,547
2021-06-161,4601,5181,4471,50654,7001,506
2021-06-151,4911,4991,4591,46525,4001,465
2021-06-141,5241,5361,4831,48929,0001,489
2021-06-111,5651,5651,5111,51329,4001,513
2021-06-101,5631,5771,5431,57725,9001,577
2021-06-091,5231,5681,5161,55346,6001,553
2021-06-081,4991,5231,4991,51420,2001,514
2021-06-071,5111,5161,4781,50722,2001,507
2021-06-041,4871,5251,4791,48138,5001,481
2021-06-031,4981,5061,4851,49110,4001,491
2021-06-021,4911,5081,4731,49536,6001,495
2021-06-011,4741,4811,4441,46929,5001,469
2021-05-311,4981,5001,4651,46516,6001,465
2021-05-281,4951,5051,4651,49836,7001,498
2021-05-271,5221,5531,4881,48880,3001,488
2021-05-261,4451,5071,4211,49362,2001,493
2021-05-251,4691,4691,4251,45023,3001,450
2021-05-241,4011,4721,3951,44245,5001,442
2021-05-211,3571,4001,3571,39834,8001,398
2021-05-201,3681,4081,3451,35384,2001,353
2021-05-191,3501,3791,3381,33859,0001,338
2021-05-181,3691,3981,3401,37381,7001,373
2021-05-171,3231,4001,3231,39975,7001,399
2021-05-141,3001,3371,2911,32649,4001,326
2021-05-131,2231,2391,2071,20712,4001,207
2021-05-121,2471,2631,2311,24216,4001,242
2021-05-111,2731,2791,2491,25217,0001,252
2021-05-101,2571,2761,2571,2768,6001,276
2021-05-071,2421,2631,2351,25713,3001,257
2021-05-061,2151,2281,2031,2215,3001,221
2021-04-301,2151,2161,2021,20211,4001,202
2021-04-281,2241,2291,2131,21712,9001,217
2021-04-271,2441,2501,2261,2267,8001,226
2021-04-261,2441,2491,2211,24919,6001,249
2021-04-231,2021,2301,2021,2257,0001,225
2021-04-221,1821,2061,1771,20617,1001,206
2021-04-211,1931,2031,1711,17826,7001,178
2021-04-201,2371,2431,2171,21814,3001,218
2021-04-191,2541,2681,2371,24312,4001,243
2021-04-161,2541,2611,2491,2548,8001,254
2021-04-151,2471,2651,2471,2546,4001,254
2021-04-141,2731,2731,2411,26010,3001,260
2021-04-131,2531,2891,2531,27313,6001,273
2021-04-121,2481,2651,2481,2607,3001,260
2021-04-091,2411,2741,2381,24714,1001,247
2021-04-081,2801,2801,2271,24129,6001,241
2021-04-071,2711,2851,2571,28220,7001,282
2021-04-061,2651,2851,2301,25929,4001,259
2021-04-051,2141,2541,1981,25429,7001,254
2021-04-021,2231,2271,2091,21313,5001,213
2021-04-011,2151,2301,2111,21514,9001,215
2021-03-311,2411,2501,2081,21526,0001,215
2021-03-301,2601,2641,2401,24826,5001,248
2021-03-291,3271,3271,2481,27335,6001,273
2021-03-261,3041,3041,2751,30216,7001,302
2021-03-251,2781,3001,2751,28522,7001,285
2021-03-241,3461,3461,2681,27830,3001,278
2021-03-231,3581,4001,3501,35734,2001,357
2021-03-221,3501,3621,3391,35127,6001,351
2021-03-191,2821,3501,2741,35061,8001,350
2021-03-181,2781,2901,2661,27941,3001,279
2021-03-171,2741,2811,2621,27914,0001,279
2021-03-161,2831,2831,2651,27421,3001,274
2021-03-151,2731,2901,2691,28326,5001,283
2021-03-121,2621,2751,2381,27534,7001,275
2021-03-111,2261,2771,2261,26947,8001,269
2021-03-101,2511,2511,2081,22328,1001,223
2021-03-091,1931,2511,1931,25150,1001,251
2021-03-081,1981,2111,1701,18525,9001,185
2021-03-051,1551,1691,1101,16742,0001,167
2021-03-041,1891,1901,1501,16721,8001,167
2021-03-031,1441,1911,1441,18632,9001,186
2021-03-021,1611,1651,1301,15733,8001,157
2021-03-011,1501,1691,1351,16318,8001,163
2021-02-261,1641,1801,1501,15040,5001,150
2021-02-251,1901,2301,1771,18062,8001,180
2021-02-241,1531,1831,1481,17235,9001,172
2021-02-221,1301,1631,1081,15556,8001,155
2021-02-191,0861,1351,0861,12167,0001,121
2021-02-181,1251,1821,0941,112186,4001,112
2021-02-171,0271,0561,0271,04242,8001,042
2021-02-161,0431,0481,0081,03440,0001,034
2021-02-151,0251,0451,0181,03743,5001,037
2021-02-129721,0479691,02079,7001,020
2021-02-1093194193093911,000939
2021-02-0993393892093215,800932
2021-02-0896996993593818,800938
2021-02-0596897995295418,400954
2021-02-0494597594296526,100965
2021-02-0391994191894120,500941
2021-02-029009158999159,200915
2021-02-0188090188089412,200894
2021-01-2990591888789417,900894
2021-01-2888190987990319,300903
2021-01-2787788587188518,600885
2021-01-2689090186587781,900877
2021-01-2591892090992013,400920
2021-01-2292292891491811,200918
2021-01-2191793591793118,800931
2021-01-209129189069139,800913
2021-01-199329329139148,500914
2021-01-1891792890992115,900921
2021-01-1592493191792117,500921
2021-01-1494494892793119,300931
2021-01-1395395693893916,700939
2021-01-1295696695395415,500954
2021-01-0895697494997416,200974
2021-01-0796297095595713,900957
2021-01-069349499329459,200945
2021-01-0592693891693719,800937
2021-01-0496996993193317,700933

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