！決算発表予定日 2024/05/13
8029東証S貸借
業種 繊維製品
ルックホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,095 (24/04/24) | 1,891 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,095 (24/04/24) | 2,268 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,000 | 3,000 | 2,938 | 2,950 | -48 | -1.6 | 17,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,671 | 3,095 | 2,601 | 2,998 | +331 | +12.4 | 555,800 |
| 24/03 | 2,471 | 2,687 | 2,406 | 2,667 | +197 | +8.0 | 513,900 |
| 24/02 | 2,539 | 2,748 | 2,393 | 2,470 | -98 | -3.8 | 843,900 |
| 24/01 | 2,307 | 2,618 | 2,268 | 2,568 | +255 | +11.0 | 619,200 |
| 23/12 | 2,490 | 2,589 | 2,260 | 2,313 | -170 | -6.9 | 919,100 |
| 23/11 | 2,001 | 2,488 | 1,943 | 2,483 | +483 | +24.2 | 1,068,100 |
| 23/10 | 2,019 | 2,044 | 1,891 | 2,000 | -3 | -0.2 | 747,100 |
| 23/09 | 2,002 | 2,084 | 1,988 | 2,003 | 0 | 0.0 | 732,900 |
| 23/08 | 2,687 | 2,730 | 1,942 | 2,003 | -722 | -26.5 | 1,623,300 |
| 23/07 | 2,444 | 2,770 | 2,397 | 2,725 | +309 | +12.8 | 685,500 |
| 23/06 | 2,190 | 2,452 | 2,183 | 2,416 | +221 | +10.1 | 511,500 |
| 23/05 | 2,288 | 2,465 | 2,195 | 2,195 | -75 | -3.3 | 628,300 |
| 23/04 | 2,295 | 2,295 | 2,101 | 2,270 | -10 | -0.4 | 623,400 |
| 23/03 | 2,142 | 2,323 | 2,096 | 2,280 | +124 | +5.8 | 691,600 |
| 23/02 | 2,590 | 2,640 | 2,119 | 2,156 | -438 | -16.9 | 856,000 |
| 23/01 | 2,400 | 2,628 | 2,344 | 2,594 | +187 | +7.8 | 662,400 |
| 22/12 | 2,517 | 2,676 | 2,250 | 2,407 | -90 | -3.6 | 1,082,400 |
| 22/11 | 2,044 | 2,566 | 2,024 | 2,497 | +447 | +21.8 | 1,018,400 |
| 22/10 | 2,110 | 2,250 | 1,980 | 2,050 | -83 | -3.9 | 673,700 |
| 22/09 | 1,898 | 2,260 | 1,873 | 2,133 | +195 | +10.1 | 1,025,700 |
| 22/08 | 1,749 | 2,022 | 1,604 | 1,938 | +204 | +11.8 | 1,636,700 |
| 22/07 | 1,656 | 1,767 | 1,581 | 1,734 | +56 | +3.3 | 684,000 |
| 22/06 | 1,573 | 1,774 | 1,518 | 1,678 | +105 | +6.7 | 612,300 |
| 22/05 | 1,545 | 1,649 | 1,481 | 1,573 | +32 | +2.1 | 491,100 |
| 22/04 | 1,532 | 1,557 | 1,417 | 1,541 | +13 | +0.9 | 336,700 |
| 22/03 | 1,625 | 1,647 | 1,398 | 1,528 | -88 | -5.5 | 589,100 |
| 22/02 | 1,271 | 1,616 | 1,249 | 1,616 | +362 | +28.9 | 639,200 |
| 22/01 | 1,217 | 1,261 | 1,124 | 1,254 | +35 | +2.9 | 416,300 |
| 21/12 | 1,290 | 1,392 | 1,194 | 1,219 | -71 | -5.5 | 864,300 |
| 21/11 | 1,388 | 1,471 | 1,290 | 1,290 | -89 | -6.5 | 264,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて