日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/18	2,574	2,574	2,527	2,539	+0.2%	10,800	197億3339万	-3.24%
09/17	2,540	2,540	2,492	2,534	+1.77%	9,600	196億9453万	-3.5%
09/13	2,520	2,530	2,485	2,490	-2.24%	20,500	193億5256万	-5.18%
09/12	2,565	2,565	2,521	2,547	+1.96%	11,500	197億9557万	-3.01%
09/11	2,581	2,581	2,490	2,498	-3.78%	25,100	194億1473万	-4.87%
09/10	2,605	2,610	2,591	2,596	-0.35%	3,300	201億7640万	-1.07%
09/09	2,581	2,615	2,580	2,605	-0.12%	7,100	202億4635万	-0.46%
09/06	2,611	2,611	2,581	2,608	+0.73%	6,700	202億6967万	-0.34%
09/05	2,590	2,644	2,558	2,589	-0.61%	16,200	201億2200万	-1.3%
09/04	2,685	2,720	2,605	2,605	-3.95%	22,500	202億4635万	-1.1%
09/03	2,702	2,718	2,700	2,712	+1.12%	4,000	210億7797万	+2.65%
09/02	2,702	2,710	2,661	2,682	-0.74%	11,900	208億4480万	+1.36%
08/30	2,700	2,724	2,687	2,702	+1.2%	8,700	210億24万	+2.04%
08/29	2,693	2,693	2,661	2,670	-0.89%	9,600	207億5154万	+0.83%
08/28	2,704	2,707	2,691	2,694	-0.3%	3,900	209億3807万	+1.58%
08/27	2,700	2,708	2,690	2,702	+0.07%	4,300	210億24万	+1.69%
08/26	2,711	2,718	2,682	2,700	+0.15%	8,600	209億8470万	+1.43%
08/23	2,673	2,705	2,673	2,696	+0.9%	10,700	209億5361万	+1.05%
08/22	2,662	2,674	2,647	2,672	+0.91%	8,500	207億6708万	-0.11%
08/21	2,655	2,665	2,640	2,648	-0.26%	6,700	205億8055万	-1.38%
08/20	2,663	2,664	2,627	2,655	+0.3%	6,400	206億3496万	-1.48%
08/19	2,649	2,676	2,629	2,647	-0.08%	8,300	205億7278万	-2.11%
08/16	2,635	2,649	2,618	2,649	+2.36%	9,600	205億8832万	-2.36%
08/15	2,570	2,604	2,570	2,588	+0.7%	8,300	201億1422万	-4.89%
08/14	2,601	2,622	2,532	2,570	-1.15%	17,900	199億7433万	-5.93%
08/13	2,575	2,629	2,566	2,600	+2.69%	9,700	202億749万	-5.25%
08/09	2,557	2,567	2,482	2,532	+1.69%	25,300	196億7899万	-8.13%
08/08	2,542	2,542	2,490	2,490	-2.31%	21,400	193億5256万	-10.27%
08/07	16:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	2,430	2,584	2,430	2,549	+4.04%	16,400	198億1111万	-8.61%
08/06	2,350	2,532	2,350	2,450	+2.08%	31,800	190億4167万	-12.59%
08/05	16:00 2024年12月期第2四半期(中間期)連結業績予想及び通期連結業績予想の修正に関するお知らせ
08/05	2,500	2,500	2,271	2,400	-8.29%	70,700	186億5307万	-14.86%
08/02	2,727	2,731	2,617	2,617	-5.39%	41,800	203億3961万	-7.66%
08/01	2,857	2,870	2,766	2,766	-3.19%	12,600	214億9766万	-2.64%
07/31	2,803	2,857	2,785	2,857	+1.93%	13,900	222億492万	+0.49%
07/30	2,800	2,813	2,750	2,803	+0.14%	24,300	217億8523万	-1.37%
07/29	2,767	2,803	2,767	2,799	+2.04%	11,700	217億5414万	-1.51%
07/26	2,742	2,773	2,724	2,743	+1.03%	11,600	213億1890万	-3.48%
07/25	2,756	2,756	2,714	2,715	-1.77%	30,200	211億128万	-4.54%
07/24	2,820	2,820	2,764	2,764	-1.95%	20,000	214億8212万	-2.92%
07/23	2,818	2,860	2,818	2,819	+0.07%	7,700	219億958万	-0.95%
07/22	2,854	2,871	2,815	2,817	-1.3%	9,700	218億9404万	-0.88%
07/19	2,894	2,894	2,854	2,854	-0.8%	12,100	221億8161万	+0.53%
07/18	2,908	2,923	2,877	2,877	-1.07%	9,200	223億6036万	+1.55%
07/17	2,920	2,946	2,908	2,908	-0.14%	8,200	226億130万	+2.87%
07/16	2,900	2,961	2,871	2,912	+1.71%	14,700	226億3239万	+3.23%
07/12	2,858	2,922	2,858	2,863	-0.45%	13,400	222億5155万	+1.71%
07/11	2,861	2,876	2,853	2,876	+0.88%	12,300	223億5259万	+2.35%
07/10	2,869	2,872	2,850	2,851	-0.63%	9,300	221億5829万	+1.6%
07/09	2,890	2,890	2,844	2,869	-0.03%	18,100	222億9819万	+2.39%
07/08	2,942	2,942	2,855	2,870	-1.41%	15,800	223億596万	+2.5%
07/05	2,985	2,985	2,904	2,911	-2.48%	15,100	226億2462万	+4.08%
07/04	2,874	2,987	2,874	2,985	+4.33%	28,000	231億9975万	+6.95%
07/03	2,895	2,916	2,861	2,861	-0.76%	23,600	222億3601万	+2.91%
07/02	2,866	2,890	2,859	2,883	+1.19%	23,400	224億700万	+3.97%
07/01	2,824	2,860	2,807	2,849	+2.7%	35,200	221億4274万	+2.96%
06/28	2,819	2,819	2,752	2,774	-1.28%	18,000	215億5984万	+0.43%
06/27	2,838	2,838	2,791	2,810	-0.25%	14,100	218億3963万	+1.77%
06/26	2,814	2,829	2,795	2,817	+0.11%	15,800	218億9404万	+2.1%
06/25	2,827	2,827	2,787	2,814	+0.36%	16,900	218億7072万	+2.07%
06/24	2,810	2,820	2,783	2,804	+0.29%	13,800	217億9300万	+1.74%
06/21	2,826	2,832	2,772	2,796	-0.5%	28,300	217億3082万	+1.41%
06/20	2,791	2,834	2,765	2,810	+1.08%	21,400	218億3963万	+1.89%
06/19	2,758	2,806	2,758	2,780	+1.5%	18,000	216億647万	+0.83%
06/18	2,731	2,759	2,723	2,739	+0.88%	9,200	212億8781万	-0.69%
06/17	2,745	2,745	2,673	2,715	-1.27%	16,700	211億128万	-1.7%
06/14	2,742	2,772	2,720	2,750	+2.15%	25,500	213億7331万	-0.69%
06/13	2,748	2,754	2,692	2,692	-1.86%	13,000	209億2252万	-3.03%
06/12	2,762	2,774	2,740	2,743	-0.54%	7,400	213億1890万	-1.54%
06/11	2,774	2,780	2,750	2,758	-0.11%	9,400	214億3548万	-1.29%
06/10	2,787	2,787	2,741	2,761	+0.73%	7,300	214億5880万	-1.5%
06/07	2,768	2,768	2,728	2,741	-0.54%	8,900	213億336万	-2.46%
06/06	2,802	2,802	2,749	2,756	+0.15%	9,400	214億1994万	-2.23%
06/05	2,788	2,817	2,751	2,752	-2.48%	14,500	213億8885万	-2.72%
06/04	2,840	2,850	2,811	2,822	+0.61%	12,400	219億3290万	-0.46%
06/03	2,797	2,809	2,771	2,805	+1.59%	16,700	218億77万	-1.27%
05/31	2,733	2,780	2,723	2,761	+1.62%	7,000	214億5880万	-3.12%
05/30	2,675	2,726	2,666	2,717	+1.19%	18,600	211億1683万	-4.9%
05/29	2,730	2,730	2,677	2,685	-1.18%	16,600	208億6812万	-6.35%
05/28	2,737	2,760	2,710	2,717	-0.4%	8,100	211億1683万	-5.4%
05/27	2,741	2,752	2,701	2,728	-0.47%	10,200	211億5649万	-5.18%
05/24	16:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
05/24	2,745	2,783	2,741	2,741	-0.65%	7,900	212億5731万	-4.79%
05/23	2,798	2,798	2,743	2,759	-0.58%	19,700	213億9690万	-4.3%
05/22	2,790	2,800	2,769	2,775	-0.54%	10,500	215億2099万	-4.01%
05/21	2,834	2,855	2,790	2,790	-1.55%	14,900	216億3732万	-3.63%
05/20	2,817	2,854	2,816	2,834	+0.57%	8,700	219億7855万	-2.24%
05/17	2,820	2,882	2,777	2,818	+1.37%	21,200	218億5447万	-2.89%
05/16	2,828	2,828	2,763	2,780	-1.14%	24,200	215億5977万	-4.24%
05/15	2,845	2,869	2,811	2,812	-1.16%	13,400	218億794万	-3.23%
05/14	2,850	2,862	2,752	2,845	-1.32%	30,600	220億6386万	-2%
05/13	16:00 2024年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	2,928	2,928	2,874	2,883	-1.54%	21,700	223億5856万	-0.48%
05/10	2,943	2,957	2,910	2,928	-0.44%	9,200	227億755万	+1.35%
05/09	2,972	2,972	2,941	2,941	-0.07%	6,900	228億837万	+2.22%
05/08	2,978	2,978	2,941	2,943	-1.11%	9,300	228億2388万	+2.69%
05/07	2,966	2,976	2,945	2,976	+0.88%	7,600	230億7981万	+4.24%
05/02	2,953	2,980	2,938	2,950	-0.1%	5,900	228億7817万	+3.84%
05/01	3,000	3,000	2,951	2,953	-1.5%	6,000	229億143万	+4.38%
04/30	2,930	2,998	2,930	2,998	+2.88%	22,500	232億5042万	+6.43%
04/26	16:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
04/26	2,961	2,988	2,914	2,914	-2.18%	79,000	225億9898万	+3.96%
04/25	3,020	3,030	2,974	2,979	-1.36%	16,100	231億307万	+6.7%
04/24	2,993	3,095	2,993	3,020	+2.62%	25,200	234億2104万	+8.75%

8029 ルック HD

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート