KabuInsight

ルックホールディングス

8029
スタンダード/繊維製品/LOOK HOLDINGS INCORPORATED
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,420.02,455.02,420.02,433.0-9.0-0.37%15,400
2026-03-122,462.02,462.02,430.02,442.0-21.0-0.85%13,000
2026-03-112,493.02,498.02,463.02,463.0-14.0-0.57%11,400
2026-03-102,452.02,487.02,448.02,477.0+29.0+1.18%12,300
2026-03-092,427.02,468.02,410.02,448.0-21.0-0.85%23,300
2026-03-062,450.02,475.02,442.02,469.0-4.0-0.16%13,000
2026-03-052,450.02,490.02,447.02,473.0+50.0+2.06%19,300
2026-03-042,439.02,441.02,402.02,423.0-47.0-1.90%32,800
2026-03-032,513.02,513.02,470.02,470.0-28.0-1.12%21,200
2026-03-022,500.02,529.02,492.02,498.0-43.0-1.69%15,500
2026-02-272,502.02,549.02,502.02,541.0+26.0+1.03%17,700
2026-02-262,503.02,538.02,503.02,515.0+3.0+0.12%12,700
2026-02-252,513.02,529.02,494.02,512.0+10.0+0.40%20,700
2026-02-242,482.02,516.02,480.02,502.0+13.0+0.52%14,700
2026-02-202,510.02,510.02,478.02,489.0-36.0-1.43%14,200
2026-02-192,525.02,535.02,500.02,525.00.00.00%13,900
2026-02-182,565.02,579.02,516.02,525.0-40.0-1.56%18,100
2026-02-172,593.02,593.02,557.02,565.0-28.0-1.08%24,900
2026-02-162,508.02,593.02,507.02,593.0+78.0+3.10%45,500
2026-02-132,536.02,543.02,510.02,515.0-18.0-0.71%21,900
2026-02-122,510.02,543.02,506.02,533.0+26.0+1.04%30,900
2026-02-102,475.02,511.02,475.02,507.0+27.0+1.09%24,100
2026-02-092,480.02,484.02,460.02,480.0+21.0+0.85%23,500
2026-02-062,456.02,459.02,447.02,459.0-9.0-0.36%14,600
2026-02-052,461.02,477.02,461.02,468.0+12.0+0.49%25,200
2026-02-042,461.02,469.02,454.02,456.0-5.0-0.20%21,900
2026-02-032,450.02,471.02,449.02,461.0+18.0+0.74%36,600
2026-02-022,475.02,475.02,443.02,443.0-22.0-0.89%38,800
2026-01-302,465.02,475.02,454.02,465.00.00.00%29,600
2026-01-292,442.02,465.02,427.02,465.0+18.0+0.74%24,200
2026-01-282,475.02,475.02,434.02,447.0-28.0-1.13%35,500
2026-01-272,475.02,484.02,459.02,475.00.00.00%36,100
2026-01-262,500.02,500.02,467.02,475.0-25.0-1.00%38,400
2026-01-232,517.02,533.02,497.02,500.0-27.0-1.07%16,100
2026-01-222,491.02,530.02,491.02,527.0+29.0+1.16%18,700
2026-01-212,500.02,501.02,474.02,498.0-8.0-0.32%28,900
2026-01-202,504.02,513.02,495.02,506.0+2.0+0.08%48,100
2026-01-192,533.02,533.02,500.02,504.0-29.0-1.14%50,000
2026-01-162,538.02,540.02,514.02,533.0-6.0-0.24%21,600
2026-01-152,530.02,545.02,527.02,539.0+9.0+0.36%22,000
2026-01-142,528.02,533.02,519.02,530.0+2.0+0.08%18,400
2026-01-132,575.02,575.02,515.02,528.0-27.0-1.06%41,400
2026-01-092,558.02,566.02,549.02,555.0+10.0+0.39%15,200
2026-01-082,559.02,559.02,542.02,545.0-10.0-0.39%18,200
2026-01-072,550.02,584.02,523.02,555.0+20.0+0.79%32,500
2026-01-062,510.02,543.02,510.02,535.0+28.0+1.12%22,000
2026-01-052,521.02,523.02,503.02,507.0-5.0-0.20%25,500
2025-12-302,515.02,527.02,510.02,512.0-17.0-0.67%48,300
2025-12-292,512.02,539.02,508.02,529.0-189.0-6.95%123,700
2025-12-262,706.02,718.02,695.02,718.0+27.0+1.00%66,100
2025-12-252,676.02,698.02,675.02,691.0+27.0+1.01%27,900
2025-12-242,660.02,670.02,660.02,664.0+4.0+0.15%21,500
2025-12-232,654.02,660.02,651.02,660.0+6.0+0.23%16,500
2025-12-222,656.02,662.02,653.02,654.0-2.0-0.08%21,900
2025-12-192,650.02,663.02,650.02,656.0-2.0-0.08%25,700
2025-12-182,642.02,663.02,638.02,658.0+17.0+0.64%15,900
2025-12-172,640.02,643.02,630.02,641.0-3.0-0.11%20,200
2025-12-162,650.02,651.02,641.02,644.0-3.0-0.11%18,900
2025-12-152,651.02,660.02,640.02,647.0-3.0-0.11%30,700
2025-12-122,665.02,666.02,650.02,650.0-5.0-0.19%22,300
2025-12-112,674.02,677.02,655.02,655.0-18.0-0.67%23,300
2025-12-102,676.02,686.02,673.02,673.0-1.0-0.04%14,500
2025-12-092,682.02,695.02,674.02,674.0-7.0-0.26%25,800
2025-12-082,675.02,696.02,675.02,681.0+7.0+0.26%34,300
2025-12-052,684.02,700.02,674.02,674.0-10.0-0.37%27,600
2025-12-042,700.02,706.02,683.02,684.0-16.0-0.59%34,900
2025-12-032,711.02,719.02,700.02,700.0-13.0-0.48%39,200
2025-12-022,725.02,726.02,710.02,713.0-11.0-0.40%40,600
2025-12-012,762.02,762.02,720.02,724.0-38.0-1.38%60,900
2025-11-282,771.02,780.02,750.02,762.0+1.0+0.04%25,100
2025-11-272,770.02,774.02,750.02,761.0+15.0+0.55%19,800
2025-11-262,724.02,748.02,710.02,746.0+45.0+1.67%18,200
2025-11-252,727.02,727.02,700.02,701.0-27.0-0.99%23,900
2025-11-212,677.02,728.02,677.02,728.0+43.0+1.60%18,400
2025-11-202,710.02,710.02,680.02,685.0+4.0+0.15%13,500
2025-11-192,718.02,718.02,680.02,681.0-40.0-1.47%20,400
2025-11-182,738.02,754.02,710.02,721.0-17.0-0.62%21,300
2025-11-172,785.02,791.02,733.02,738.0-47.0-1.69%24,000
2025-11-142,827.02,828.02,780.02,785.0+5.0+0.18%50,300
2025-11-132,783.02,807.02,765.02,780.0+18.0+0.65%30,200
2025-11-122,757.02,773.02,735.02,762.0+26.0+0.95%31,500
2025-11-112,780.02,782.02,736.02,736.0-27.0-0.98%16,100
2025-11-102,721.02,768.02,715.02,763.0+48.0+1.77%35,100
2025-11-072,698.02,715.02,696.02,715.0+37.0+1.38%28,500
2025-11-062,669.02,687.02,640.02,678.0+31.0+1.17%27,500
2025-11-052,651.02,667.02,622.02,647.0-4.0-0.15%11,800
2025-11-042,664.02,673.02,646.02,651.0+7.0+0.26%5,400
2025-10-312,648.02,648.02,623.02,644.0+21.0+0.80%6,300
2025-10-302,631.02,648.02,623.02,623.0-10.0-0.38%11,100
2025-10-292,686.02,686.02,633.02,633.0-27.0-1.02%7,700
2025-10-282,708.02,708.02,660.02,660.0-48.0-1.77%8,200
2025-10-272,716.02,720.02,708.02,708.0+13.0+0.48%5,300
2025-10-242,695.02,710.02,695.02,695.00.00.00%4,100
2025-10-232,704.02,727.02,693.02,695.0-9.0-0.33%7,900
2025-10-222,677.02,714.02,677.02,704.0+27.0+1.01%7,500
2025-10-212,682.02,700.02,674.02,677.0-1.0-0.04%9,300
2025-10-202,661.02,678.02,661.02,678.0+22.0+0.83%6,000
2025-10-172,668.02,673.02,656.02,656.0-3.0-0.11%4,000
2025-10-162,659.02,670.02,644.02,659.0-1.0-0.04%8,500
2025-10-152,643.02,662.02,633.02,660.0+45.0+1.72%8,100
2025-10-142,620.02,626.02,609.02,615.0-8.0-0.30%10,100
2025-10-102,650.02,650.02,620.02,623.0-31.0-1.17%12,600
2025-10-092,660.02,674.02,651.02,654.0-6.0-0.23%6,100
2025-10-082,683.02,688.02,660.02,660.0-19.0-0.71%4,900
2025-10-072,677.02,681.02,660.02,679.0+17.0+0.64%9,500
2025-10-062,685.02,685.02,650.02,662.0+19.0+0.72%10,800
2025-10-032,601.02,652.02,601.02,643.0+39.0+1.50%5,900
2025-10-022,606.02,620.02,603.02,604.0-6.0-0.23%9,300
2025-10-012,651.02,651.02,601.02,610.0-41.0-1.55%18,400
2025-09-302,670.02,670.02,648.02,651.0-19.0-0.71%17,500
2025-09-292,686.02,686.02,661.02,670.0-4.0-0.15%14,400
2025-09-262,689.02,710.02,660.02,674.0-6.0-0.22%18,600
2025-09-252,665.02,680.02,658.02,680.0+15.0+0.56%15,500
2025-09-242,640.02,665.02,633.02,665.0+25.0+0.95%12,700
2025-09-222,644.02,645.02,632.02,640.0+23.0+0.88%10,600
2025-09-192,609.02,625.02,590.02,617.0+8.0+0.31%15,100
2025-09-182,650.02,650.02,606.02,609.0-41.0-1.55%19,300
2025-09-172,659.02,659.02,636.02,650.0-9.0-0.34%9,100
2025-09-162,625.02,671.02,625.02,659.0+34.0+1.30%12,900
2025-09-122,671.02,673.02,625.02,625.0——24,800

直近120営業日分を表示