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
2004/12/30 2,420 2,555 2,420 2,540 3,800
2004/12/29 2,430 2,430 2,395 2,405 1,300
2004/12/28 2,350 2,390 2,345 2,390 800
2004/12/27 2,450 2,450 2,330 2,330 5,500
2004/12/24 2,500 2,510 2,420 2,420 8,600
2004/12/22 2,450 2,495 2,445 2,480 2,400
2004/12/21 2,430 2,435 2,420 2,420 1,100
2004/12/20 2,445 2,450 2,430 2,430 900
2004/12/17 2,430 2,440 2,400 2,440 3,800
2004/12/16 2,500 2,500 2,420 2,450 3,500
2004/12/15 2,440 2,450 2,390 2,430 1,500
2004/12/14 2,400 2,400 2,390 2,400 1,400
2004/12/13 2,350 2,400 2,350 2,370 5,200
2004/12/10 2,330 2,350 2,330 2,350 2,400
2004/12/09 2,310 2,330 2,300 2,320 2,700
2004/12/08 2,360 2,360 2,250 2,340 5,500
2004/12/07 2,370 2,370 2,350 2,370 1,500
2004/12/06 2,390 2,410 2,370 2,400 2,600
2004/12/03 2,420 2,420 2,390 2,390 2,500
2004/12/02 2,480 2,480 2,350 2,420 4,100
2004/12/01 2,480 2,480 2,450 2,470 800
2004/11/30 2,550 2,560 2,500 2,540 3,100
2004/11/29 2,550 2,560 2,550 2,550 1,200
2004/11/26 2,550 2,550 2,510 2,550 1,600
2004/11/25 2,580 2,590 2,570 2,590 1,400
2004/11/24 2,590 2,600 2,550 2,580 5,000
2004/11/22 2,530 2,590 2,500 2,590 2,000
2004/11/19 2,580 2,580 2,550 2,550 900
2004/11/18 2,590 2,600 2,580 2,580 2,500
2004/11/17 2,490 2,570 2,490 2,530 3,300
2004/11/16 2,400 2,490 2,400 2,490 3,000
2004/11/15 2,390 2,450 2,380 2,420 1,800
2004/11/12 2,350 2,380 2,350 2,350 500
2004/11/11 2,350 2,350 2,300 2,340 1,800
2004/11/10 2,350 2,350 2,300 2,350 3,500
2004/11/09 2,340 2,380 2,310 2,380 2,200
2004/11/08 2,350 2,350 2,310 2,310 900
2004/11/05 2,410 2,410 2,350 2,350 900
2004/11/04 2,360 2,400 2,360 2,400 1,700
2004/11/02 2,300 2,350 2,290 2,350 1,000
2004/11/01 2,360 2,360 2,300 2,300 1,000
2004/10/29 2,420 2,420 2,350 2,350 1,600
2004/10/28 2,340 2,450 2,340 2,440 4,300
2004/10/27 2,210 2,360 2,210 2,350 6,000
2004/10/26 2,230 2,230 2,200 2,200 3,100
2004/10/25 2,300 2,300 2,200 2,230 9,900
2004/10/22 2,490 2,490 2,360 2,380 2,900
2004/10/21 2,530 2,530 2,450 2,450 3,900
2004/10/20 2,540 2,540 2,500 2,520 3,500
2004/10/19 2,590 2,590 2,500 2,540 1,700
2004/10/18 2,570 2,600 2,520 2,590 1,800
2004/10/15 2,590 2,620 2,590 2,620 1,800
2004/10/14 2,640 2,640 2,600 2,600 1,300
2004/10/13 2,630 2,630 2,600 2,600 1,000
2004/10/12 2,680 2,680 2,610 2,630 1,600
2004/10/08 2,680 2,680 2,670 2,670 1,500
2004/10/07 2,660 2,700 2,650 2,690 1,100
2004/10/06 2,650 2,680 2,640 2,640 900
2004/10/05 2,720 2,730 2,700 2,700 1,000
2004/10/04 2,620 2,730 2,620 2,730 4,100
2004/10/01 2,640 2,640 2,610 2,640 1,300
2004/09/30 2,600 2,640 2,580 2,630 2,300
2004/09/29 2,610 2,610 2,530 2,610 3,700
2004/09/28 2,720 2,720 2,510 2,630 5,800
2004/09/27 2,820 2,820 2,720 2,720 1,200
2004/09/24 2,840 2,900 2,800 2,810 2,600
2004/09/22 2,800 2,840 2,780 2,840 1,900
2004/09/21 2,850 2,900 2,780 2,800 5,900
2004/09/17 2,810 2,830 2,800 2,830 5,500
2004/09/16 2,870 2,870 2,770 2,850 3,900
2004/09/15 2,910 2,910 2,880 2,880 2,400
2004/09/14 2,930 2,930 2,910 2,920 2,000
2004/09/13 2,930 2,940 2,910 2,940 2,500
2004/09/10 2,950 2,950 2,930 2,930 1,000
2004/09/09 3,000 3,000 2,950 2,960 1,600
2004/09/08 2,970 3,000 2,970 3,000 1,100
2004/09/07 3,000 3,000 2,950 2,950 1,600
2004/09/06 3,010 3,010 2,980 2,980 900
2004/09/03 3,010 3,010 2,990 2,990 900
2004/09/02 3,000 3,010 2,980 2,980 1,400
2004/09/01 2,970 3,000 2,970 3,000 1,500
2004/08/31 2,980 3,000 2,970 2,980 1,800
2004/08/30 3,050 3,050 2,980 3,020 1,600
2004/08/27 2,990 3,040 2,990 3,040 1,200
2004/08/26 2,950 3,000 2,950 2,980 1,300
2004/08/25 2,930 2,930 2,910 2,910 600
2004/08/24 2,930 2,950 2,930 2,930 1,800
2004/08/23 2,910 2,960 2,910 2,930 1,700
2004/08/20 2,960 2,960 2,920 2,950 1,200
2004/08/18 2,990 3,010 2,960 2,990 700
2004/08/17 3,030 3,050 2,970 2,970 2,000
2004/08/16 3,030 3,060 3,000 3,060 400
2004/08/13 3,010 3,030 2,970 3,030 1,300
2004/08/12 3,010 3,040 3,010 3,040 500
2004/08/11 3,050 3,080 3,030 3,050 2,100
2004/08/10 2,870 2,930 2,870 2,930 1,000
2004/08/09 2,830 2,860 2,820 2,850 1,800
2004/08/06 2,880 2,920 2,850 2,920 2,700
2004/08/05 2,860 2,940 2,860 2,920 1,600
2004/08/04 2,940 2,940 2,810 2,870 4,200
2004/08/03 3,010 3,040 2,950 2,950 5,800
2004/08/02 3,040 3,150 3,010 3,010 2,200
2004/07/30 2,970 3,040 2,970 3,040 700
2004/07/29 3,120 3,120 2,950 2,970 5,600
2004/07/28 3,090 3,140 3,060 3,130 4,700
2004/07/27 3,100 3,110 2,970 2,980 8,000
2004/07/26 3,250 3,250 3,100 3,110 8,000
2004/07/23 3,330 3,330 3,270 3,270 2,100
2004/07/22 3,300 3,330 3,300 3,330 1,100
2004/07/21 3,310 3,330 3,300 3,300 1,400
2004/07/20 3,380 3,380 3,300 3,330 2,200
2004/07/16 3,330 3,430 3,260 3,420 4,300
2004/07/15 3,470 3,470 3,300 3,390 3,800
2004/07/14 3,570 3,570 3,480 3,480 5,200
2004/07/13 3,570 3,570 3,480 3,510 3,800
2004/07/12 3,420 3,520 3,420 3,520 7,200
2004/07/09 3,380 3,390 3,350 3,390 2,800
2004/07/08 3,450 3,450 3,310 3,400 2,800
2004/07/07 3,380 3,410 3,250 3,400 6,900
2004/07/06 3,420 3,480 3,400 3,400 8,200
2004/07/05 3,560 3,560 3,420 3,450 6,800
2004/07/02 3,700 3,700 3,510 3,560 13,000
2004/07/01 3,520 3,750 3,520 3,700 23,400
2004/06/30 3,420 3,540 3,390 3,500 17,000
2004/06/29 3,340 3,400 3,330 3,390 7,700
2004/06/28 3,330 3,400 3,330 3,330 7,500
2004/06/25 3,320 3,330 3,250 3,320 3,400
2004/06/24 3,300 3,330 3,200 3,320 5,200
2004/06/23 3,420 3,420 3,330 3,350 8,200
2004/06/22 3,380 3,430 3,350 3,400 6,700
2004/06/21 3,240 3,350 3,240 3,330 6,100
2004/06/18 3,300 3,300 3,130 3,230 18,300
2004/06/17 3,580 3,580 3,360 3,360 8,900
2004/06/16 3,590 3,640 3,560 3,570 5,700
2004/06/15 3,590 3,650 3,420 3,590 9,300
2004/06/14 3,660 3,690 3,520 3,580 18,600
2004/06/11 3,330 3,500 3,330 3,460 15,300
2004/06/10 3,140 3,260 3,130 3,260 5,800
2004/06/09 3,140 3,150 3,120 3,130 1,900
2004/06/08 3,150 3,150 3,100 3,110 3,500
2004/06/07 3,090 3,150 3,080 3,100 2,600
2004/06/04 3,100 3,100 3,050 3,080 1,900
2004/06/03 3,110 3,130 3,070 3,100 3,600
2004/06/02 3,170 3,240 3,020 3,080 10,400
2004/06/01 3,070 3,190 3,050 3,150 4,700
2004/05/31 3,160 3,160 3,050 3,080 4,200
2004/05/28 3,130 3,250 3,120 3,130 6,500
2004/05/27 3,200 3,200 3,080 3,120 5,700
2004/05/26 3,230 3,340 3,170 3,190 8,100
2004/05/25 3,460 3,460 3,160 3,200 12,500
2004/05/24 3,620 3,620 3,400 3,500 7,200
2004/05/21 3,550 3,590 3,500 3,570 6,400
2004/05/20 3,590 3,650 3,450 3,500 19,100
2004/05/19 3,460 3,600 3,400 3,590 12,900
2004/05/18 2,910 3,310 2,910 3,250 14,400
2004/05/17 3,010 3,220 2,870 3,000 24,400
2004/05/14 3,110 3,110 2,860 2,900 14,700
2004/05/13 3,250 3,250 3,100 3,100 16,900
2004/05/12 3,070 3,290 3,070 3,180 17,100
2004/05/11 3,050 3,240 2,950 3,000 23,800
2004/05/10 3,810 3,810 3,400 3,400 17,200
2004/05/07 4,100 4,140 3,860 3,900 24,600
2004/05/06 4,090 4,400 4,040 4,140 39,100
2004/04/30 4,500 4,530 4,440 4,490 17,700
2004/04/28 4,520 4,590 4,400 4,580 18,700
2004/04/27 4,640 4,670 4,420 4,620 28,800
2004/04/26 4,320 4,700 4,320 4,700 35,600
2004/04/23 4,160 4,290 4,050 4,290 16,800
2004/04/22 4,210 4,250 4,110 4,210 27,300
2004/04/21 3,990 4,430 3,930 4,250 64,100
2004/04/20 3,860 3,930 3,800 3,930 18,300
2004/04/19 3,800 3,920 3,750 3,850 29,000
2004/04/16 3,730 3,730 3,550 3,700 8,300
2004/04/15 3,740 3,760 3,480 3,620 16,400
2004/04/14 3,710 3,780 3,560 3,760 25,800
2004/04/13 3,700 3,800 3,670 3,710 8,300
2004/04/12 3,520 3,600 3,400 3,600 16,400
2004/04/09 3,500 3,590 3,430 3,440 13,500
2004/04/08 3,500 3,800 3,330 3,580 27,300
2004/04/07 3,600 3,600 3,500 3,500 16,900
2004/04/06 3,870 3,870 3,600 3,700 20,000
2004/04/05 3,960 3,970 3,860 3,870 14,000
2004/04/02 3,970 4,030 3,830 3,860 38,600
2004/04/01 3,480 3,970 3,480 3,970 58,100
2004/03/31 3,560 3,620 3,250 3,470 26,900
2004/03/30 3,830 3,830 3,190 3,410 68,400
2004/03/29 3,160 3,330 3,160 3,330 18,400
2004/03/26 2,770 2,970 2,770 2,930 47,600
2004/03/25 2,700 2,700 2,610 2,620 9,900
2004/03/24 2,700 2,760 2,660 2,720 10,700
2004/03/23 2,640 2,690 2,580 2,690 16,000
2004/03/22 2,460 2,700 2,460 2,640 15,000
2004/03/19 2,400 2,470 2,400 2,440 13,000
2004/03/18 2,500 2,500 2,350 2,400 19,000
2004/03/17 2,570 2,580 2,530 2,530 4,900
2004/03/16 2,600 2,600 2,530 2,560 10,300
2004/03/15 2,650 2,680 2,600 2,660 12,000
2004/03/12 2,700 2,750 2,660 2,680 10,000
2004/03/11 2,640 2,680 2,540 2,680 22,100
2004/03/10 2,730 2,810 2,670 2,720 17,600
2004/03/09 2,840 2,890 2,750 2,810 27,600
2004/03/08 2,630 2,870 2,620 2,860 28,400
2004/03/05 2,500 2,600 2,380 2,560 40,000
2004/03/04 2,800 2,820 2,630 2,650 35,000
2004/03/03 2,650 2,850 2,630 2,790 41,300
2004/03/02 2,520 2,640 2,460 2,620 50,500
2004/03/01 2,200 2,470 2,200 2,440 33,600
2004/02/27 2,080 2,130 2,080 2,100 9,200
2004/02/26 2,060 2,140 2,020 2,050 7,600
2004/02/25 2,140 2,140 1,910 2,060 21,000
2004/02/24 2,400 2,580 2,150 2,180 101,800
2004/02/23 1,990 2,180 1,990 2,180 38,500
2004/02/20 1,780 1,880 1,780 1,880 6,000
2004/02/19 1,800 1,800 1,780 1,780 2,200
2004/02/18 1,800 1,800 1,790 1,790 4,700
2004/02/17 1,800 1,800 1,750 1,800 10,000
2004/02/16 1,800 1,800 1,760 1,800 8,100
2004/02/13 1,800 1,800 1,780 1,800 2,700
2004/02/12 1,840 1,840 1,740 1,790 8,700
2004/02/10 1,870 1,880 1,820 1,820 2,000
2004/02/09 1,880 1,880 1,850 1,860 3,600
2004/02/06 1,910 1,920 1,850 1,880 12,300
2004/02/05 1,910 1,910 1,880 1,910 10,100
2004/02/04 1,900 1,940 1,850 1,930 7,600
2004/02/03 1,870 1,940 1,870 1,890 14,600
2004/02/02 1,850 1,870 1,820 1,860 10,100
2004/01/30 1,780 1,850 1,740 1,850 10,100
2004/01/29 1,720 1,790 1,710 1,790 6,800
2004/01/28 1,730 1,780 1,710 1,780 5,000
2004/01/27 1,740 1,740 1,730 1,740 1,100
2004/01/26 1,770 1,770 1,750 1,750 6,500
2004/01/23 1,700 1,730 1,700 1,730 2,800
2004/01/22 1,710 1,740 1,700 1,700 2,300
2004/01/21 1,660 1,660 1,630 1,660 2,000
2004/01/20 1,720 1,720 1,650 1,660 2,400
2004/01/19 1,710 1,720 1,710 1,720 1,500
2004/01/16 1,720 1,730 1,700 1,710 1,800
2004/01/15 1,740 1,740 1,700 1,710 4,100
2004/01/14 1,700 1,740 1,700 1,740 5,700
2004/01/13 1,680 1,710 1,680 1,700 8,200
2004/01/09 1,640 1,680 1,630 1,670 7,400
2004/01/08 1,620 1,620 1,610 1,620 2,800
2004/01/07 1,610 1,620 1,580 1,620 4,300
2004/01/06 1,530 1,610 1,530 1,610 6,800
2004/01/05 1,510 1,560 1,510 1,560 4,800

このページの先頭へ