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
2023-12-29	2,300	2,328	2,279	2,313	27,600	2,313
2023-12-28	2,280	2,319	2,260	2,309	106,500	2,309
2023-12-27	2,382	2,400	2,362	2,378	161,300	2,378
2023-12-26	2,466	2,466	2,369	2,381	68,700	2,381
2023-12-25	2,499	2,500	2,445	2,469	43,300	2,469
2023-12-22	2,504	2,531	2,482	2,490	32,700	2,490
2023-12-21	2,519	2,524	2,501	2,503	18,400	2,503
2023-12-20	2,513	2,545	2,513	2,522	23,900	2,522
2023-12-19	2,486	2,518	2,478	2,506	18,000	2,506
2023-12-18	2,510	2,522	2,457	2,474	26,400	2,474
2023-12-15	2,532	2,534	2,492	2,520	26,900	2,520
2023-12-14	2,571	2,589	2,511	2,532	31,200	2,532
2023-12-13	2,572	2,581	2,556	2,564	20,200	2,564
2023-12-12	2,568	2,575	2,553	2,562	28,300	2,562
2023-12-11	2,501	2,560	2,500	2,554	53,200	2,554
2023-12-08	2,475	2,487	2,439	2,451	55,700	2,451
2023-12-07	2,476	2,507	2,475	2,480	65,200	2,480
2023-12-06	2,451	2,488	2,447	2,488	28,500	2,488
2023-12-05	2,487	2,487	2,451	2,451	27,600	2,451
2023-12-04	2,490	2,508	2,481	2,485	27,200	2,485
2023-12-01	2,490	2,497	2,471	2,490	28,300	2,490
2023-11-30	2,470	2,488	2,467	2,483	30,100	2,483
2023-11-29	2,452	2,468	2,447	2,456	33,400	2,456
2023-11-28	2,425	2,445	2,413	2,425	28,200	2,425
2023-11-27	2,463	2,463	2,418	2,424	25,000	2,424
2023-11-24	2,413	2,456	2,404	2,442	55,400	2,442
2023-11-22	2,428	2,450	2,370	2,386	87,700	2,386
2023-11-21	2,390	2,428	2,388	2,425	66,500	2,425
2023-11-20	2,372	2,404	2,353	2,382	52,200	2,382
2023-11-17	2,300	2,357	2,299	2,357	71,800	2,357
2023-11-16	2,265	2,300	2,260	2,290	42,300	2,290
2023-11-15	2,268	2,269	2,219	2,258	68,900	2,258
2023-11-14	2,160	2,243	2,160	2,224	87,100	2,224
2023-11-13	2,088	2,172	2,072	2,157	162,800	2,157
2023-11-10	1,989	1,989	1,943	1,974	33,500	1,974
2023-11-09	1,958	1,991	1,945	1,988	33,700	1,988
2023-11-08	1,984	2,001	1,956	1,964	29,800	1,964
2023-11-07	2,018	2,018	1,955	1,975	48,600	1,975
2023-11-06	2,025	2,042	2,004	2,004	44,000	2,004
2023-11-02	2,007	2,038	2,000	2,024	32,800	2,024
2023-11-01	2,001	2,010	1,992	2,007	34,300	2,007
2023-10-31	1,980	2,003	1,972	2,000	22,800	2,000
2023-10-30	2,002	2,004	1,977	1,980	77,200	1,980
2023-10-27	1,993	2,010	1,992	2,006	28,000	2,006
2023-10-26	1,989	2,002	1,978	1,981	31,800	1,981
2023-10-25	1,988	2,015	1,984	2,006	40,800	2,006
2023-10-24	1,964	1,979	1,930	1,978	39,200	1,978
2023-10-23	1,972	1,975	1,949	1,964	23,600	1,964
2023-10-20	1,956	1,977	1,951	1,975	17,600	1,975
2023-10-19	1,965	1,991	1,963	1,975	22,300	1,975
2023-10-18	1,959	1,997	1,959	1,997	27,200	1,997
2023-10-17	1,951	1,988	1,951	1,962	23,500	1,962
2023-10-16	1,940	1,948	1,926	1,941	28,300	1,941
2023-10-13	1,975	1,976	1,934	1,941	56,100	1,941
2023-10-12	1,981	1,997	1,971	1,996	30,300	1,996
2023-10-11	2,005	2,022	1,993	2,001	31,300	2,001
2023-10-10	1,988	2,005	1,971	2,005	42,000	2,005
2023-10-06	1,963	1,964	1,936	1,952	27,000	1,952
2023-10-05	1,923	1,964	1,921	1,958	34,700	1,958
2023-10-04	1,953	1,953	1,891	1,899	55,900	1,899
2023-10-03	2,017	2,017	1,971	1,971	51,100	1,971
2023-10-02	2,019	2,044	2,015	2,017	36,400	2,017
2023-09-29	2,024	2,028	1,991	2,003	31,900	2,003
2023-09-28	2,023	2,036	2,004	2,016	49,900	2,016
2023-09-27	2,021	2,038	2,003	2,038	25,900	2,038
2023-09-26	2,046	2,049	2,027	2,029	26,600	2,029
2023-09-25	2,035	2,067	2,026	2,046	35,800	2,046
2023-09-22	2,008	2,040	1,988	2,027	34,900	2,027
2023-09-21	2,029	2,037	2,011	2,025	23,900	2,025
2023-09-20	2,080	2,084	2,018	2,022	55,500	2,022
2023-09-19	2,022	2,084	2,022	2,077	68,700	2,077
2023-09-15	2,030	2,050	2,014	2,033	32,200	2,033
2023-09-14	2,011	2,031	2,004	2,030	29,400	2,030
2023-09-13	2,008	2,025	1,996	2,011	27,300	2,011
2023-09-12	2,003	2,022	2,003	2,007	38,900	2,007
2023-09-11	2,020	2,028	1,991	2,003	34,100	2,003
2023-09-08	2,018	2,035	2,000	2,020	31,300	2,020
2023-09-07	2,033	2,044	2,020	2,021	56,400	2,021
2023-09-06	2,040	2,048	2,032	2,042	24,700	2,042
2023-09-05	2,029	2,050	2,021	2,050	32,600	2,050
2023-09-04	2,012	2,035	2,012	2,029	28,800	2,029
2023-09-01	2,002	2,010	1,991	2,003	44,100	2,003
2023-08-31	1,999	2,012	1,996	2,003	45,500	2,003
2023-08-30	2,021	2,030	1,990	1,999	79,800	1,999
2023-08-29	1,991	2,012	1,986	2,000	118,700	2,000
2023-08-28	1,999	2,003	1,978	1,983	31,900	1,983
2023-08-25	1,999	2,002	1,978	1,983	46,700	1,983
2023-08-24	2,006	2,015	1,988	2,003	39,800	2,003
2023-08-23	1,995	2,011	1,987	2,006	44,400	2,006
2023-08-22	2,006	2,015	1,992	2,002	21,600	2,002
2023-08-21	1,970	2,020	1,970	2,006	35,200	2,006
2023-08-18	1,977	1,990	1,942	1,968	56,800	1,968
2023-08-17	2,047	2,052	1,980	2,000	86,900	2,000
2023-08-16	2,014	2,032	1,997	2,021	46,100	2,021
2023-08-15	2,009	2,043	1,975	2,024	71,100	2,024
2023-08-14	2,063	2,080	2,012	2,019	91,800	2,019
2023-08-10	2,076	2,103	2,053	2,061	130,500	2,061
2023-08-09	2,143	2,200	2,093	2,093	474,800	2,093
2023-08-08	2,632	2,651	2,572	2,593	88,500	2,593
2023-08-07	2,560	2,582	2,533	2,582	26,000	2,582
2023-08-04	2,571	2,610	2,564	2,571	16,900	2,571
2023-08-03	2,584	2,630	2,560	2,583	27,500	2,583
2023-08-02	2,662	2,666	2,603	2,618	21,000	2,618
2023-08-01	2,687	2,730	2,658	2,664	21,800	2,664
2023-07-31	2,690	2,727	2,690	2,725	30,900	2,725
2023-07-28	2,697	2,708	2,631	2,649	55,800	2,649
2023-07-27	2,687	2,735	2,677	2,725	20,600	2,725
2023-07-26	2,713	2,713	2,679	2,684	19,200	2,684
2023-07-25	2,743	2,743	2,690	2,699	10,400	2,699
2023-07-24	2,752	2,753	2,718	2,731	11,000	2,731
2023-07-21	2,718	2,718	2,681	2,712	10,800	2,712
2023-07-20	2,714	2,770	2,700	2,718	50,900	2,718
2023-07-19	2,608	2,723	2,595	2,714	85,100	2,714
2023-07-18	2,589	2,649	2,572	2,607	21,400	2,607
2023-07-14	2,634	2,653	2,580	2,589	49,100	2,589
2023-07-13	2,588	2,630	2,575	2,620	65,400	2,620
2023-07-12	2,525	2,612	2,525	2,549	41,100	2,549
2023-07-11	2,522	2,529	2,464	2,525	27,200	2,525
2023-07-10	2,480	2,580	2,478	2,542	55,100	2,542
2023-07-07	2,428	2,530	2,428	2,499	57,100	2,499
2023-07-06	2,449	2,456	2,402	2,428	15,600	2,428
2023-07-05	2,424	2,449	2,397	2,449	20,000	2,449
2023-07-04	2,473	2,473	2,441	2,456	15,300	2,456
2023-07-03	2,444	2,479	2,444	2,473	23,500	2,473
2023-06-30	2,411	2,437	2,391	2,416	13,500	2,416
2023-06-29	2,390	2,421	2,390	2,408	13,200	2,408
2023-06-28	2,370	2,401	2,370	2,390	22,300	2,390
2023-06-27	2,336	2,351	2,322	2,342	11,800	2,342
2023-06-26	2,382	2,388	2,344	2,344	18,300	2,344
2023-06-23	2,417	2,433	2,365	2,384	18,700	2,384
2023-06-22	2,425	2,429	2,394	2,417	25,200	2,417
2023-06-21	2,386	2,445	2,372	2,425	25,800	2,425
2023-06-20	2,388	2,405	2,376	2,400	15,000	2,400
2023-06-19	2,390	2,452	2,390	2,421	27,200	2,421
2023-06-16	2,393	2,407	2,355	2,384	42,500	2,384
2023-06-15	2,371	2,389	2,358	2,364	17,000	2,364
2023-06-14	2,341	2,396	2,341	2,389	20,400	2,389
2023-06-13	2,372	2,372	2,336	2,351	22,000	2,351
2023-06-12	2,368	2,378	2,348	2,356	19,500	2,356
2023-06-09	2,328	2,350	2,316	2,337	29,100	2,337
2023-06-08	2,306	2,337	2,275	2,296	23,000	2,296
2023-06-07	2,351	2,367	2,309	2,321	29,700	2,321
2023-06-06	2,345	2,368	2,338	2,350	18,900	2,350
2023-06-05	2,280	2,354	2,280	2,336	45,200	2,336
2023-06-02	2,240	2,289	2,240	2,280	37,000	2,280
2023-06-01	2,190	2,233	2,183	2,227	16,200	2,227
2023-05-31	2,242	2,242	2,195	2,195	25,300	2,195
2023-05-30	2,264	2,282	2,239	2,242	27,300	2,242
2023-05-29	2,292	2,296	2,273	2,279	11,700	2,279
2023-05-26	2,268	2,273	2,236	2,254	44,800	2,254
2023-05-25	2,270	2,301	2,245	2,280	30,200	2,280
2023-05-24	2,337	2,360	2,280	2,287	26,000	2,287
2023-05-23	2,409	2,423	2,325	2,338	45,800	2,338
2023-05-22	2,411	2,421	2,365	2,408	22,800	2,408
2023-05-19	2,378	2,465	2,377	2,431	28,400	2,431
2023-05-18	2,378	2,399	2,357	2,377	29,700	2,377
2023-05-17	2,373	2,386	2,347	2,373	12,600	2,373
2023-05-16	2,411	2,411	2,365	2,374	27,500	2,374
2023-05-15	2,369	2,441	2,365	2,437	42,800	2,437
2023-05-12	2,334	2,400	2,283	2,369	97,700	2,369
2023-05-11	2,265	2,298	2,253	2,268	34,800	2,268
2023-05-10	2,271	2,271	2,225	2,240	35,700	2,240
2023-05-09	2,282	2,304	2,266	2,284	20,800	2,284
2023-05-08	2,246	2,288	2,245	2,282	27,300	2,282
2023-05-02	2,253	2,260	2,210	2,235	11,500	2,235
2023-05-01	2,288	2,288	2,252	2,253	25,600	2,253
2023-04-28	2,250	2,287	2,250	2,270	31,600	2,270
2023-04-27	2,196	2,246	2,196	2,245	74,700	2,245
2023-04-26	2,220	2,231	2,193	2,197	25,700	2,197
2023-04-25	2,237	2,261	2,224	2,233	16,500	2,233
2023-04-24	2,222	2,250	2,207	2,237	26,700	2,237
2023-04-21	2,188	2,222	2,188	2,203	13,600	2,203
2023-04-20	2,199	2,216	2,181	2,210	24,200	2,210
2023-04-19	2,208	2,212	2,182	2,210	24,600	2,210
2023-04-18	2,217	2,233	2,202	2,225	15,200	2,225
2023-04-17	2,214	2,214	2,197	2,212	16,900	2,212
2023-04-14	2,213	2,229	2,195	2,212	24,300	2,212
2023-04-13	2,173	2,226	2,173	2,213	31,200	2,213
2023-04-12	2,184	2,184	2,151	2,179	29,200	2,179
2023-04-11	2,169	2,185	2,147	2,183	22,500	2,183
2023-04-10	2,162	2,166	2,131	2,142	75,400	2,142
2023-04-07	2,120	2,163	2,120	2,148	26,300	2,148
2023-04-06	2,139	2,149	2,101	2,112	35,600	2,112
2023-04-05	2,198	2,208	2,136	2,147	39,100	2,147
2023-04-04	2,259	2,259	2,199	2,220	41,100	2,220
2023-04-03	2,295	2,295	2,259	2,259	29,000	2,259
2023-03-31	2,242	2,298	2,236	2,280	50,600	2,280
2023-03-30	2,261	2,281	2,242	2,255	47,100	2,255
2023-03-29	2,247	2,264	2,223	2,261	24,300	2,261
2023-03-28	2,250	2,250	2,212	2,226	27,100	2,226
2023-03-27	2,212	2,231	2,194	2,231	29,300	2,231
2023-03-24	2,197	2,204	2,172	2,188	24,800	2,188
2023-03-23	2,188	2,219	2,188	2,194	29,800	2,194
2023-03-22	2,223	2,244	2,203	2,218	21,900	2,218
2023-03-20	2,204	2,221	2,171	2,171	29,900	2,171
2023-03-17	2,212	2,222	2,184	2,204	29,700	2,204
2023-03-16	2,118	2,169	2,096	2,167	33,500	2,167
2023-03-15	2,175	2,208	2,172	2,178	33,100	2,178
2023-03-14	2,171	2,171	2,126	2,136	36,500	2,136
2023-03-13	2,206	2,211	2,169	2,206	29,900	2,206
2023-03-10	2,268	2,279	2,230	2,241	45,300	2,241
2023-03-09	2,253	2,323	2,245	2,305	49,600	2,305
2023-03-08	2,210	2,244	2,200	2,239	16,600	2,239
2023-03-07	2,238	2,259	2,224	2,240	20,600	2,240
2023-03-06	2,243	2,258	2,207	2,221	24,300	2,221
2023-03-03	2,204	2,239	2,175	2,225	44,900	2,225
2023-03-02	2,175	2,200	2,175	2,191	16,100	2,191
2023-03-01	2,142	2,187	2,139	2,185	26,700	2,185
2023-02-28	2,170	2,180	2,148	2,156	18,100	2,156
2023-02-27	2,157	2,183	2,149	2,170	26,400	2,170
2023-02-24	2,158	2,158	2,126	2,144	25,200	2,144
2023-02-22	2,139	2,151	2,120	2,127	38,200	2,127
2023-02-21	2,151	2,192	2,140	2,175	32,100	2,175
2023-02-20	2,142	2,170	2,120	2,162	30,300	2,162
2023-02-17	2,149	2,167	2,119	2,135	56,200	2,135
2023-02-16	2,160	2,179	2,120	2,149	66,700	2,149
2023-02-15	2,299	2,309	2,150	2,166	274,800	2,166
2023-02-14	2,474	2,494	2,414	2,474	45,600	2,474
2023-02-13	2,540	2,557	2,467	2,474	56,300	2,474
2023-02-10	2,559	2,627	2,559	2,569	24,000	2,569
2023-02-09	2,591	2,600	2,560	2,583	13,000	2,583
2023-02-08	2,559	2,615	2,559	2,604	30,900	2,604
2023-02-07	2,551	2,600	2,530	2,568	19,800	2,568
2023-02-06	2,585	2,610	2,553	2,553	25,100	2,553
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

8029 (株)ルックホールディングス の時系列データ [2023年度]

8029 (株)ルックホールディングスの時系列データ [2023年度]