！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,307 | 3,095 | 2,268 | 2,950 | +637 | +27.5 | 2,550,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,400 | 2,770 | 1,891 | 2,313 | -94 | -3.9 | 9,749,200 |
| 2022 | 1,217 | 2,676 | 1,124 | 2,407 | +1,188 | +97.5 | 9,205,600 |
| 2021 | 969 | 1,577 | 865 | 1,219 | +262 | +27.4 | 6,211,800 |
| 2020 | 1,240 | 1,240 | 633 | 957 | -295 | -23.6 | 11,241,800 |
| 2019 | 949 | 1,699 | 937 | 1,252 | +279 | +28.7 | 15,918,800 |
| 2018 | 1,950 | 2,050 | 859 | 973 | -967 | -49.9 | 31,112,300 |
| 2017 | 850 | 2,235 | 840 | 1,940 | +1,100 | +131.0 | 188,641,000 |
| 2016 | 835 | 950 | 600 | 840 | 0 | 0.0 | 13,823,600 |
| 2015 | 1,165 | 1,330 | 765 | 840 | -315 | -27.3 | 14,489,400 |
| 2014 | 1,405 | 1,710 | 1,070 | 1,155 | -245 | -17.5 | 15,145,000 |
| 2013 | 1,830 | 2,460 | 1,330 | 1,400 | -430 | -23.5 | 50,099,600 |
| 2012 | 1,060 | 4,095 | 940 | 1,830 | +800 | +77.7 | 204,644,000 |
| 2011 | 670 | 1,390 | 300 | 1,030 | +365 | +54.9 | 144,609,800 |
| 2010 | 420 | 1,435 | 380 | 665 | +255 | +62.2 | 146,349,800 |
| 2009 | 390 | 700 | 255 | 410 | +35 | +9.3 | 30,778,400 |
| 2008 | 775 | 1,205 | 305 | 375 | -410 | -52.2 | 40,356,000 |
| 2007 | 1,500 | 1,630 | 770 | 785 | -690 | -46.8 | 16,757,800 |
| 2006 | 2,215 | 2,470 | 1,205 | 1,475 | -725 | -33.0 | 45,219,000 |
| 2005 | 1,865 | 2,490 | 1,535 | 2,200 | +335 | +18.0 | 35,413,600 |
| 2004 | 2,205 | 3,860 | 1,735 | 1,865 | -405 | -17.8 | 50,945,600 |
| 2003 | 1,435 | 10,800 | 1,335 | 2,270 | +830 | +57.6 | 69,751,600 |
| 2002 | 775 | 2,240 | 620 | 1,440 | +715 | +98.6 | 16,972,000 |
| 2001 | 1,060 | 1,100 | 655 | 725 | -325 | -31.0 | 939,000 |
| 2000 | 880 | 1,350 | 655 | 1,050 | +190 | +22.1 | 2,534,400 |
| 1999 | 505 | 1,045 | 440 | 860 | +335 | +63.8 | 2,126,600 |
| 1998 | 455 | 1,100 | 450 | 525 | +80 | +18.0 | 1,710,200 |
| 1997 | 2,850 | 2,975 | 375 | 445 | -2,355 | -84.1 | 2,240,200 |
| 1996 | 2,925 | 4,200 | 2,730 | 2,800 | -125 | -4.3 | 2,230,000 |
| 1995 | 4,345 | 4,350 | 2,485 | 2,925 | -1,420 | -32.7 | 1,351,400 |
| 1994 | 4,850 | 6,250 | 4,100 | 4,345 | -455 | -9.5 | 1,268,400 |
▶︎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