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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 489 | 491 | 488 | 489 | 25,000 |
| 2025/05/30 | 492 | 493 | 489 | 489 | 23,900 |
| 2025/05/29 | 496 | 496 | 489 | 489 | 34,900 |
| 2025/05/28 | 495 | 496 | 491 | 493 | 66,200 |
| 2025/05/27 | 496 | 496 | 492 | 495 | 25,900 |
| 2025/05/26 | 490 | 494 | 486 | 493 | 52,000 |
| 2025/05/23 | 490 | 491 | 486 | 486 | 50,900 |
| 2025/05/22 | 484 | 491 | 481 | 488 | 76,500 |
| 2025/05/21 | 505 | 507 | 482 | 482 | 288,500 |
| 2025/05/20 | 513 | 513 | 502 | 506 | 172,400 |
| 2025/05/19 | 515 | 520 | 508 | 510 | 198,700 |
| 2025/05/16 | 514 | 514 | 506 | 512 | 73,100 |
| 2025/05/15 | 514 | 515 | 505 | 511 | 51,000 |
| 2025/05/14 | 500 | 517 | 495 | 515 | 135,700 |
| 2025/05/13 | 501 | 504 | 496 | 496 | 67,600 |
| 2025/05/12 | 504 | 508 | 499 | 500 | 55,200 |
| 2025/05/09 | 505 | 508 | 501 | 504 | 32,400 |
| 2025/05/08 | 502 | 512 | 498 | 503 | 106,600 |
| 2025/05/07 | 494 | 505 | 491 | 502 | 132,200 |
| 2025/05/02 | 494 | 494 | 487 | 489 | 45,800 |
| 2025/05/01 | 496 | 496 | 489 | 494 | 59,900 |
| 2025/04/30 | 487 | 497 | 486 | 495 | 72,900 |
| 2025/04/28 | 480 | 486 | 480 | 481 | 42,000 |
| 2025/04/25 | 479 | 480 | 477 | 477 | 20,400 |
| 2025/04/24 | 480 | 480 | 475 | 479 | 20,800 |
| 2025/04/23 | 480 | 480 | 474 | 477 | 18,000 |
| 2025/04/22 | 479 | 483 | 474 | 474 | 39,300 |
| 2025/04/21 | 477 | 482 | 476 | 482 | 43,100 |
| 2025/04/18 | 473 | 478 | 471 | 477 | 25,700 |
| 2025/04/17 | 470 | 474 | 468 | 473 | 34,600 |
| 2025/04/16 | 471 | 472 | 466 | 466 | 34,700 |
| 2025/04/15 | 476 | 476 | 469 | 469 | 22,700 |
| 2025/04/14 | 470 | 480 | 466 | 473 | 77,400 |
| 2025/04/11 | 453 | 462 | 448 | 462 | 49,600 |
| 2025/04/10 | 462 | 463 | 453 | 458 | 79,100 |
| 2025/04/09 | 448 | 448 | 438 | 447 | 70,800 |
| 2025/04/08 | 442 | 458 | 440 | 450 | 144,500 |
| 2025/04/07 | 424 | 434 | 416 | 426 | 198,100 |
| 2025/04/04 | 450 | 453 | 439 | 450 | 147,000 |
| 2025/04/03 | 451 | 461 | 449 | 459 | 184,100 |
| 2025/04/02 | 471 | 471 | 465 | 467 | 43,800 |
| 2025/04/01 | 479 | 479 | 469 | 470 | 53,600 |
| 2025/03/31 | 477 | 478 | 473 | 476 | 76,700 |
| 2025/03/28 | 486 | 488 | 481 | 482 | 54,500 |
| 2025/03/27 | 494 | 495 | 489 | 490 | 76,300 |
| 2025/03/26 | 500 | 500 | 490 | 494 | 55,400 |
| 2025/03/25 | 499 | 500 | 496 | 499 | 43,700 |
| 2025/03/24 | 497 | 503 | 497 | 497 | 70,900 |
| 2025/03/21 | 495 | 497 | 491 | 496 | 67,800 |
| 2025/03/19 | 485 | 493 | 484 | 493 | 68,300 |
| 2025/03/18 | 486 | 486 | 483 | 485 | 26,900 |
| 2025/03/17 | 487 | 488 | 481 | 484 | 64,200 |
| 2025/03/14 | 479 | 485 | 477 | 482 | 49,800 |
| 2025/03/13 | 477 | 480 | 474 | 477 | 49,400 |
| 2025/03/12 | 476 | 478 | 472 | 474 | 49,400 |
| 2025/03/11 | 468 | 472 | 461 | 472 | 75,700 |
| 2025/03/10 | 469 | 475 | 467 | 467 | 54,200 |
| 2025/03/07 | 464 | 466 | 461 | 466 | 38,500 |
| 2025/03/06 | 466 | 467 | 462 | 465 | 27,900 |
| 2025/03/05 | 472 | 472 | 460 | 461 | 124,800 |
| 2025/03/04 | 469 | 472 | 464 | 472 | 51,100 |
| 2025/03/03 | 469 | 475 | 464 | 469 | 76,800 |
| 2025/02/28 | 470 | 471 | 461 | 461 | 84,000 |
| 2025/02/27 | 465 | 473 | 463 | 471 | 58,800 |
| 2025/02/26 | 471 | 472 | 460 | 464 | 115,600 |
| 2025/02/25 | 473 | 475 | 469 | 470 | 70,300 |
| 2025/02/21 | 475 | 480 | 467 | 470 | 138,300 |
| 2025/02/20 | 482 | 483 | 473 | 474 | 86,900 |
| 2025/02/19 | 475 | 480 | 471 | 480 | 101,000 |
| 2025/02/18 | 494 | 494 | 473 | 473 | 226,900 |
| 2025/02/17 | 471 | 498 | 470 | 486 | 658,600 |
| 2025/02/14 | 532 | 534 | 513 | 515 | 291,200 |
| 2025/02/13 | 528 | 537 | 523 | 534 | 146,600 |
| 2025/02/12 | 521 | 531 | 516 | 528 | 243,900 |
| 2025/02/10 | 521 | 534 | 518 | 521 | 163,200 |
| 2025/02/07 | 517 | 532 | 517 | 520 | 167,500 |
| 2025/02/06 | 517 | 522 | 510 | 514 | 68,900 |
| 2025/02/05 | 520 | 524 | 508 | 517 | 173,100 |
| 2025/02/04 | 530 | 535 | 518 | 518 | 89,600 |
| 2025/02/03 | 537 | 543 | 518 | 528 | 257,800 |
| 2025/01/31 | 550 | 550 | 518 | 539 | 260,800 |
| 2025/01/30 | 528 | 556 | 527 | 552 | 223,400 |
| 2025/01/29 | 523 | 540 | 523 | 527 | 217,800 |
| 2025/01/28 | 513 | 525 | 507 | 525 | 256,200 |
| 2025/01/27 | 480 | 522 | 479 | 518 | 406,000 |
| 2025/01/24 | 466 | 475 | 465 | 475 | 142,900 |
| 2025/01/23 | 470 | 470 | 464 | 464 | 99,800 |
| 2025/01/22 | 477 | 480 | 466 | 470 | 194,800 |
| 2025/01/21 | 480 | 483 | 476 | 477 | 152,400 |
| 2025/01/20 | 480 | 486 | 478 | 480 | 202,400 |
| 2025/01/17 | 483 | 486 | 475 | 482 | 193,800 |
| 2025/01/16 | 485 | 491 | 482 | 483 | 173,500 |
| 2025/01/15 | 470 | 491 | 470 | 487 | 282,000 |
| 2025/01/14 | 471 | 474 | 468 | 471 | 135,600 |
| 2025/01/10 | 462 | 474 | 459 | 474 | 223,500 |
| 2025/01/09 | 462 | 462 | 457 | 460 | 61,500 |
| 2025/01/08 | 466 | 468 | 459 | 463 | 117,800 |
| 2025/01/07 | 468 | 472 | 463 | 468 | 140,300 |
| 2025/01/06 | 465 | 470 | 463 | 468 | 172,200 |
| 2024/12/30 | 464 | 470 | 457 | 461 | 120,900 |
| 2024/12/27 | 460 | 466 | 458 | 462 | 127,500 |
| 2024/12/26 | 455 | 458 | 451 | 458 | 85,000 |
| 2024/12/25 | 452 | 457 | 450 | 457 | 48,600 |
| 2024/12/24 | 459 | 459 | 450 | 450 | 118,000 |
| 2024/12/23 | 466 | 468 | 455 | 459 | 133,800 |
| 2024/12/20 | 466 | 469 | 463 | 466 | 71,700 |
| 2024/12/19 | 463 | 467 | 458 | 467 | 110,800 |
| 2024/12/18 | 466 | 475 | 465 | 470 | 135,000 |
| 2024/12/17 | 467 | 471 | 459 | 470 | 142,600 |
| 2024/12/16 | 468 | 473 | 457 | 465 | 119,900 |
| 2024/12/13 | 479 | 479 | 462 | 467 | 117,400 |
| 2024/12/12 | 464 | 486 | 461 | 482 | 196,200 |
| 2024/12/11 | 465 | 469 | 460 | 462 | 44,900 |
| 2024/12/10 | 471 | 471 | 461 | 464 | 73,700 |
| 2024/12/09 | 472 | 480 | 467 | 469 | 90,000 |
| 2024/12/06 | 474 | 483 | 470 | 470 | 133,300 |
| 2024/12/05 | 468 | 479 | 467 | 470 | 102,500 |
| 2024/12/04 | 460 | 468 | 451 | 465 | 113,000 |
| 2024/12/03 | 466 | 468 | 456 | 456 | 103,900 |
| 2024/12/02 | 455 | 466 | 454 | 465 | 218,100 |
| 2024/11/29 | 447 | 452 | 440 | 452 | 84,900 |
| 2024/11/28 | 436 | 448 | 432 | 448 | 110,900 |
| 2024/11/27 | 437 | 437 | 428 | 428 | 49,800 |
| 2024/11/26 | 440 | 441 | 433 | 437 | 52,000 |
| 2024/11/25 | 439 | 442 | 437 | 441 | 57,600 |
| 2024/11/22 | 437 | 440 | 434 | 437 | 24,200 |
| 2024/11/21 | 440 | 442 | 430 | 437 | 52,700 |
| 2024/11/20 | 443 | 445 | 438 | 438 | 49,800 |
| 2024/11/19 | 436 | 443 | 435 | 442 | 91,000 |
| 2024/11/18 | 450 | 451 | 436 | 436 | 179,400 |
| 2024/11/15 | 497 | 497 | 442 | 454 | 1,154,200 |
| 2024/11/14 | 417 | 428 | 415 | 425 | 199,500 |
| 2024/11/13 | 415 | 417 | 414 | 415 | 29,300 |
| 2024/11/12 | 415 | 415 | 413 | 414 | 16,900 |
| 2024/11/11 | 415 | 417 | 413 | 413 | 31,300 |
| 2024/11/08 | 411 | 415 | 410 | 415 | 34,200 |
| 2024/11/07 | 410 | 411 | 408 | 411 | 29,200 |
| 2024/11/06 | 407 | 410 | 407 | 409 | 26,100 |
| 2024/11/05 | 408 | 408 | 406 | 407 | 10,800 |
| 2024/11/01 | 408 | 408 | 406 | 407 | 17,800 |
| 2024/10/31 | 406 | 408 | 406 | 408 | 13,400 |
| 2024/10/30 | 407 | 408 | 406 | 406 | 11,200 |
| 2024/10/29 | 406 | 407 | 406 | 406 | 15,900 |
| 2024/10/28 | 405 | 406 | 404 | 406 | 23,400 |
| 2024/10/25 | 406 | 406 | 404 | 405 | 12,700 |
| 2024/10/24 | 405 | 406 | 404 | 406 | 11,100 |
| 2024/10/23 | 407 | 407 | 405 | 405 | 8,700 |
| 2024/10/22 | 407 | 407 | 404 | 405 | 24,200 |
| 2024/10/21 | 407 | 407 | 406 | 407 | 16,500 |
| 2024/10/18 | 407 | 407 | 405 | 405 | 14,200 |
| 2024/10/17 | 408 | 408 | 406 | 407 | 12,800 |
| 2024/10/16 | 407 | 408 | 405 | 407 | 20,800 |
| 2024/10/15 | 408 | 408 | 404 | 405 | 24,100 |
| 2024/10/11 | 406 | 407 | 405 | 406 | 16,200 |
| 2024/10/10 | 407 | 407 | 404 | 406 | 25,800 |
| 2024/10/09 | 407 | 408 | 406 | 408 | 19,500 |
| 2024/10/08 | 406 | 407 | 405 | 407 | 20,300 |
| 2024/10/07 | 408 | 409 | 406 | 406 | 24,500 |