日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

極楽湯ホールディングス(2340)の株価時系列情報

極楽湯ホールディングス(2340)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/27 490 493 489 492 40,400
2026/03/26 489 490 488 490 21,000
2026/03/25 486 490 486 489 21,000
2026/03/24 485 486 484 484 17,900
2026/03/23 489 489 484 484 42,300
2026/03/19 486 489 486 486 14,900
2026/03/18 489 489 486 489 16,700
2026/03/17 488 489 486 488 8,800
2026/03/16 487 490 486 486 34,900
2026/03/13 486 489 485 486 18,200
2026/03/12 490 490 486 488 18,200
2026/03/11 490 490 488 489 14,900
2026/03/10 489 489 487 489 17,100
2026/03/09 488 488 481 487 50,800
2026/03/06 487 490 486 490 15,100
2026/03/05 485 490 485 487 29,400
2026/03/04 485 485 480 481 52,500
2026/03/03 490 490 485 485 36,200
2026/03/02 492 493 489 490 41,500
2026/02/27 494 494 492 492 26,200
2026/02/26 493 494 491 492 15,400
2026/02/25 493 493 490 491 16,700
2026/02/24 493 493 491 492 23,500
2026/02/20 495 495 490 491 14,700
2026/02/19 490 494 490 493 22,200
2026/02/18 491 493 490 490 21,300
2026/02/17 492 492 488 491 23,400
2026/02/16 495 495 488 489 46,400
2026/02/13 494 494 491 494 24,600
2026/02/12 492 494 491 491 33,900
2026/02/10 488 493 488 489 54,400
2026/02/09 486 488 486 487 26,600
2026/02/06 485 487 484 486 20,700
2026/02/05 487 488 485 485 23,800
2026/02/04 484 487 484 487 15,400
2026/02/03 486 487 484 484 22,100
2026/02/02 487 488 485 486 26,700
2026/01/30 485 487 482 487 22,700
2026/01/29 488 488 482 482 35,200
2026/01/28 489 489 484 486 29,800
2026/01/27 487 488 487 487 7,800
2026/01/26 486 488 486 487 20,800
2026/01/23 487 488 486 486 17,800
2026/01/22 484 488 484 487 17,300
2026/01/21 486 486 484 484 27,800
2026/01/20 490 490 486 486 21,900
2026/01/19 487 489 486 488 36,500
2026/01/16 485 488 485 486 22,600
2026/01/15 486 488 485 485 30,900
2026/01/14 487 488 485 486 21,900
2026/01/13 488 489 485 486 39,100
2026/01/09 488 488 485 487 21,600
2026/01/08 485 488 485 488 29,400
2026/01/07 482 485 482 485 20,000
2026/01/06 482 485 480 483 60,700
2026/01/05 483 483 481 481 37,200
2025/12/30 479 482 478 481 37,100
2025/12/29 479 479 477 479 32,400
2025/12/26 477 478 475 478 45,600
2025/12/25 476 477 475 475 32,200
2025/12/24 475 477 475 475 23,500
2025/12/23 475 477 475 475 25,400
2025/12/22 477 478 475 475 49,800
2025/12/19 477 478 476 477 22,900
2025/12/18 477 477 475 477 14,700
2025/12/17 476 477 475 475 18,700
2025/12/16 477 478 476 476 25,300
2025/12/15 475 477 474 477 41,800
2025/12/12 473 475 473 475 15,700
2025/12/11 475 476 473 473 22,100
2025/12/10 473 475 473 475 22,500
2025/12/09 474 475 473 473 17,400
2025/12/08 474 476 473 474 31,400
2025/12/05 472 474 472 474 14,900
2025/12/04 474 475 472 474 22,900
2025/12/03 474 475 472 474 30,700
2025/12/02 475 476 473 474 16,400
2025/12/01 477 477 474 475 34,000
2025/11/28 475 477 474 477 28,000
2025/11/27 472 476 472 474 34,400
2025/11/26 471 474 471 472 34,300
2025/11/25 474 475 471 471 26,600
2025/11/21 469 474 469 471 32,600
2025/11/20 471 473 468 472 53,800
2025/11/19 470 475 468 471 63,800
2025/11/18 471 474 470 470 74,500
2025/11/17 476 479 471 472 108,300
2025/11/14 478 484 477 484 77,400
2025/11/13 480 483 478 479 69,400
2025/11/12 487 487 484 485 34,000
2025/11/11 483 485 483 485 17,000
2025/11/10 483 483 481 482 15,100
2025/11/07 479 482 479 480 15,100
2025/11/06 481 482 479 479 20,500
2025/11/05 481 481 478 480 23,800
2025/11/04 482 483 480 481 22,600
2025/10/31 481 482 480 480 14,900
2025/10/30 480 482 479 480 29,000
2025/10/29 484 484 480 480 24,600
2025/10/28 483 485 482 482 29,900
2025/10/27 484 486 483 485 32,300
2025/10/24 485 485 481 481 25,400
2025/10/23 484 485 483 483 17,900
2025/10/22 481 484 480 484 36,600
2025/10/21 481 483 480 481 20,100
2025/10/20 480 481 478 481 25,800
2025/10/17 480 481 478 478 17,100
2025/10/16 479 481 477 480 17,100
2025/10/15 474 480 474 477 44,400
2025/10/14 478 478 471 473 99,800
2025/10/10 481 481 476 478 64,600
2025/10/09 484 484 480 482 30,300
2025/10/08 482 485 482 484 24,400
2025/10/07 484 484 480 481 39,700
2025/10/06 480 485 478 484 56,400
2025/10/03 478 480 476 478 40,800
2025/10/02 484 485 475 476 119,500
2025/10/01 487 487 481 483 90,000
2025/09/30 492 494 487 487 60,100
2025/09/29 487 494 483 491 145,200
2025/09/26 507 507 502 505 203,900
2025/09/25 505 506 503 506 81,400
2025/09/24 505 506 502 503 95,400
2025/09/22 504 504 502 504 54,900
2025/09/19 504 504 500 502 54,200
2025/09/18 505 505 501 503 62,600
2025/09/17 508 508 504 506 60,800
2025/09/16 507 508 504 508 71,000
2025/09/12 503 505 501 503 34,100
2025/09/11 505 506 500 503 60,200
2025/09/10 505 505 502 505 33,500
2025/09/09 509 509 501 504 61,200
2025/09/08 510 513 503 504 72,100
2025/09/05 502 503 498 501 110,400
2025/09/04 500 501 494 496 68,000
2025/09/03 497 499 491 496 113,300
2025/09/02 497 499 495 497 88,200
2025/09/01 497 500 492 492 88,500
2025/08/29 502 502 493 494 95,600
2025/08/28 497 502 496 501 82,400
2025/08/27 495 496 494 496 48,100
2025/08/26 496 496 494 495 28,200
2025/08/25 496 496 492 494 68,000
2025/08/22 492 494 490 494 42,700
2025/08/21 493 493 489 492 46,700
2025/08/20 492 494 487 492 58,100
2025/08/19 492 492 486 487 105,500
2025/08/18 497 498 485 489 186,900
2025/08/15 501 501 488 493 213,600
2025/08/14 503 508 499 506 182,400
2025/08/13 503 506 496 498 151,100
2025/08/12 500 503 496 501 95,500
2025/08/08 498 499 494 498 42,900
2025/08/07 502 503 496 497 51,200
2025/08/06 498 501 497 501 69,000
2025/08/05 495 500 495 496 49,700
2025/08/04 489 493 489 493 67,600
2025/08/01 489 489 486 489 25,900
2025/07/31 487 489 485 488 27,300
2025/07/30 488 488 485 487 14,400
2025/07/29 488 488 485 486 26,400
2025/07/28 488 490 486 488 58,900
2025/07/25 488 489 485 487 23,700
2025/07/24 487 489 485 488 41,200
2025/07/23 486 486 482 486 35,400
2025/07/22 486 486 480 484 54,100
2025/07/18 487 487 480 482 53,300
2025/07/17 488 488 481 484 72,400
2025/07/16 489 489 485 485 14,800
2025/07/15 489 489 485 486 21,400
2025/07/14 489 489 484 485 39,700
2025/07/11 488 489 485 488 14,000
2025/07/10 489 490 484 487 40,200
2025/07/09 490 490 487 489 17,100
2025/07/08 483 488 481 488 42,400
2025/07/07 484 484 481 481 16,400
2025/07/04 484 484 481 481 11,100
2025/07/03 483 483 480 480 16,100
2025/07/02 482 483 479 481 25,800
2025/07/01 486 487 478 481 100,000
2025/06/30 491 491 483 486 52,300
2025/06/27 491 491 484 488 26,700
2025/06/26 484 490 484 489 40,200
2025/06/25 485 485 482 482 21,200
2025/06/24 485 485 482 483 13,500
2025/06/23 483 483 480 481 24,500
2025/06/20 486 486 480 483 40,900
2025/06/19 486 488 484 486 9,900
2025/06/18 485 489 484 486 28,600
2025/06/17 485 485 481 483 35,600
2025/06/16 486 486 482 482 30,200
2025/06/13 486 487 482 484 23,600
2025/06/12 484 486 484 485 12,800
2025/06/11 486 486 480 484 29,600
2025/06/10 484 485 483 485 18,800
2025/06/09 484 485 481 484 32,300
2025/06/06 485 486 482 482 30,800
2025/06/05 485 487 483 483 35,600
2025/06/04 487 491 485 485 69,600
2025/06/03 490 490 485 487 27,000

このページの先頭へ