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
2005/12/30 3,070 3,100 3,060 3,100 1,000
2005/12/29 3,100 3,130 3,040 3,040 5,600
2005/12/28 3,100 3,110 3,070 3,100 8,700
2005/12/27 3,090 3,130 3,050 3,050 8,300
2005/12/26 3,140 3,150 3,100 3,100 5,700
2005/12/22 3,110 3,110 3,050 3,050 3,200
2005/12/21 3,090 3,120 3,080 3,100 7,000
2005/12/20 3,070 3,100 3,020 3,050 7,200
2005/12/19 3,010 3,060 2,980 2,990 6,300
2005/12/16 3,010 3,020 3,000 3,010 3,200
2005/12/15 3,000 3,000 2,980 3,000 2,500
2005/12/14 3,060 3,060 3,000 3,000 4,200
2005/12/13 3,030 3,050 3,030 3,050 3,200
2005/12/12 3,000 3,010 2,990 3,010 3,700
2005/12/09 2,945 3,000 2,945 2,990 3,900
2005/12/08 2,980 2,980 2,940 2,940 6,000
2005/12/07 2,980 2,985 2,970 2,980 3,500
2005/12/06 2,985 3,010 2,980 2,980 5,200
2005/12/05 2,985 3,010 2,985 3,000 2,400
2005/12/02 3,000 3,020 2,970 2,980 4,500
2005/12/01 3,020 3,020 2,980 3,000 3,500
2005/11/30 3,010 3,050 3,000 3,010 4,600
2005/11/29 3,080 3,080 3,010 3,010 7,900
2005/11/28 3,150 3,170 3,000 3,000 34,700
2005/11/25 2,875 2,900 2,875 2,880 1,700
2005/11/24 2,885 2,885 2,870 2,875 2,800
2005/11/22 2,850 2,880 2,850 2,870 1,300
2005/11/21 2,865 2,910 2,830 2,900 3,900
2005/11/18 2,890 2,915 2,880 2,880 4,100
2005/11/17 2,910 2,910 2,880 2,890 4,200
2005/11/16 2,910 2,910 2,900 2,910 2,100
2005/11/15 2,950 2,950 2,905 2,910 2,000
2005/11/14 2,950 2,955 2,940 2,940 5,100
2005/11/11 2,950 2,950 2,910 2,925 3,700
2005/11/10 2,995 2,995 2,870 2,870 8,600
2005/11/09 2,925 2,950 2,840 2,840 18,500
2005/11/08 2,815 2,815 2,800 2,805 5,600
2005/11/07 2,815 2,840 2,800 2,805 2,500
2005/11/04 2,805 2,810 2,800 2,800 3,300
2005/11/02 2,830 2,845 2,800 2,840 4,600
2005/11/01 2,870 2,870 2,820 2,830 3,500
2005/10/31 2,895 2,895 2,850 2,860 3,800
2005/10/28 2,870 2,900 2,860 2,870 5,300
2005/10/27 2,850 2,895 2,835 2,855 6,800
2005/10/26 2,830 2,935 2,830 2,895 8,100
2005/10/25 2,825 2,830 2,770 2,830 5,200
2005/10/24 2,945 2,945 2,800 2,845 38,800
2005/10/21 2,650 3,000 2,650 2,950 28,700
2005/10/20 2,655 2,655 2,640 2,650 2,200
2005/10/19 2,635 2,645 2,630 2,640 1,900
2005/10/18 2,655 2,655 2,640 2,640 800
2005/10/17 2,630 2,670 2,630 2,670 5,900
2005/10/14 2,615 2,670 2,615 2,670 2,800
2005/10/13 2,625 2,635 2,625 2,630 5,600
2005/10/12 2,625 2,630 2,625 2,625 2,300
2005/10/11 2,620 2,645 2,615 2,620 1,000
2005/10/07 2,625 2,665 2,625 2,650 800
2005/10/06 2,680 2,680 2,650 2,665 1,400
2005/10/05 2,690 2,690 2,680 2,680 800
2005/10/04 2,700 2,700 2,670 2,690 1,300
2005/10/03 2,640 2,660 2,640 2,650 4,200
2005/09/30 2,590 2,620 2,590 2,620 2,400
2005/09/29 2,600 2,620 2,585 2,590 2,700
2005/09/28 2,645 2,645 2,590 2,620 2,700
2005/09/27 2,700 2,700 2,650 2,660 6,000
2005/09/26 2,740 2,740 2,700 2,700 3,400
2005/09/22 2,755 2,760 2,745 2,745 2,500
2005/09/21 2,815 2,815 2,800 2,800 4,000
2005/09/20 2,800 2,830 2,750 2,815 3,900
2005/09/16 2,800 2,800 2,765 2,765 1,000
2005/09/15 2,800 2,800 2,800 2,800 4,900
2005/09/14 2,820 2,820 2,800 2,800 2,000
2005/09/13 2,775 2,820 2,775 2,820 5,200
2005/09/12 2,735 2,750 2,730 2,740 1,600
2005/09/09 2,780 2,780 2,710 2,730 1,300
2005/09/08 2,770 2,795 2,770 2,795 5,900
2005/09/07 2,800 2,800 2,770 2,770 1,100
2005/09/06 2,790 2,810 2,790 2,800 2,400
2005/09/05 2,745 2,830 2,720 2,830 2,500
2005/09/02 2,740 2,780 2,740 2,780 1,400
2005/09/01 2,710 2,750 2,710 2,740 600
2005/08/31 2,705 2,710 2,705 2,710 600
2005/08/30 2,730 2,730 2,705 2,705 400
2005/08/29 2,730 2,730 2,725 2,730 1,100
2005/08/26 2,750 2,750 2,700 2,700 1,000
2005/08/25 2,715 2,715 2,700 2,715 1,600
2005/08/24 2,745 2,750 2,730 2,730 700
2005/08/23 2,750 2,750 2,710 2,750 1,900
2005/08/22 2,730 2,730 2,700 2,700 800
2005/08/19 2,710 2,710 2,700 2,700 600
2005/08/18 2,720 2,720 2,720 2,720 200
2005/08/17 2,695 2,720 2,690 2,715 3,800
2005/08/16 2,680 2,685 2,680 2,685 1,500
2005/08/15 2,680 2,680 2,655 2,680 1,600
2005/08/12 2,690 2,700 2,680 2,690 1,700
2005/08/11 2,700 2,700 2,690 2,690 4,500
2005/08/10 2,720 2,740 2,700 2,700 1,500
2005/08/09 2,720 2,750 2,710 2,710 400
2005/08/08 2,700 2,700 2,685 2,700 1,100
2005/08/05 2,710 2,710 2,710 2,710 400
2005/08/04 2,775 2,775 2,720 2,750 1,500
2005/08/03 2,760 2,780 2,755 2,775 900
2005/08/02 2,805 2,815 2,770 2,770 1,100
2005/08/01 2,790 2,805 2,790 2,795 2,200
2005/07/29 2,765 2,770 2,755 2,770 500
2005/07/28 2,745 2,760 2,745 2,760 1,900
2005/07/27 2,740 2,750 2,740 2,750 600
2005/07/26 2,755 2,755 2,730 2,740 1,300
2005/07/25 2,810 2,820 2,720 2,780 2,500
2005/07/22 2,740 2,755 2,715 2,755 900
2005/07/21 2,740 2,740 2,740 2,740 700
2005/07/20 2,710 2,740 2,700 2,710 1,200
2005/07/19 2,750 2,750 2,680 2,680 900
2005/07/15 2,780 2,780 2,750 2,750 1,400
2005/07/14 2,770 2,785 2,770 2,775 1,900
2005/07/13 2,780 2,780 2,705 2,765 3,000
2005/07/12 2,700 2,740 2,700 2,740 1,700
2005/07/11 2,650 2,700 2,650 2,660 1,600
2005/07/08 2,605 2,670 2,605 2,650 1,200
2005/07/07 2,580 2,645 2,580 2,625 4,300
2005/07/06 2,595 2,600 2,580 2,580 1,300
2005/07/05 2,650 2,650 2,590 2,590 4,000
2005/07/04 2,650 2,700 2,650 2,650 2,100
2005/07/01 2,680 2,680 2,640 2,670 1,900
2005/06/30 2,695 2,695 2,685 2,685 200
2005/06/29 2,690 2,695 2,650 2,695 1,300
2005/06/28 2,660 2,660 2,655 2,655 400
2005/06/27 2,700 2,700 2,650 2,650 500
2005/06/24 2,650 2,650 2,650 2,650 400
2005/06/23 2,650 2,710 2,650 2,710 1,300
2005/06/22 2,675 2,675 2,615 2,650 2,400
2005/06/21 2,665 2,685 2,580 2,675 3,500
2005/06/20 2,700 2,700 2,690 2,690 2,500
2005/06/17 2,720 2,720 2,700 2,710 1,900
2005/06/16 2,705 2,720 2,705 2,705 800
2005/06/15 2,710 2,725 2,710 2,725 400
2005/06/14 2,740 2,740 2,705 2,710 900
2005/06/13 2,780 2,780 2,740 2,740 1,300
2005/06/10 2,755 2,760 2,755 2,760 900
2005/06/09 2,710 2,750 2,705 2,750 2,400
2005/06/08 2,760 2,760 2,705 2,705 1,200
2005/06/07 2,700 2,745 2,700 2,700 3,000
2005/06/06 2,700 2,710 2,680 2,680 4,200
2005/06/03 2,745 2,745 2,715 2,720 1,400
2005/06/02 2,790 2,790 2,735 2,745 1,400
2005/06/01 2,750 2,750 2,750 2,750 1,700
2005/05/31 2,800 2,800 2,750 2,795 2,900
2005/05/30 2,800 2,800 2,780 2,780 800
2005/05/27 2,810 2,810 2,805 2,805 200
2005/05/26 2,815 2,830 2,810 2,810 1,200
2005/05/25 2,820 2,895 2,815 2,825 600
2005/05/24 2,850 2,860 2,810 2,860 1,400
2005/05/23 2,855 2,920 2,850 2,870 3,100
2005/05/20 2,940 2,970 2,940 2,970 2,000
2005/05/19 2,900 2,920 2,900 2,920 600
2005/05/18 2,905 2,905 2,890 2,890 3,000
2005/05/17 2,855 2,910 2,850 2,910 6,300
2005/05/16 2,840 2,850 2,820 2,830 1,400
2005/05/13 2,840 2,900 2,800 2,880 3,000
2005/05/12 2,900 2,900 2,880 2,880 1,200
2005/05/11 2,900 2,910 2,900 2,900 2,400
2005/05/10 2,960 2,960 2,940 2,950 1,900
2005/05/09 2,955 2,960 2,940 2,960 3,900
2005/05/06 2,940 2,945 2,940 2,945 1,000
2005/05/02 2,855 2,920 2,855 2,900 1,600
2005/04/28 2,840 2,845 2,840 2,845 2,300
2005/04/27 2,805 2,850 2,805 2,840 1,000
2005/04/26 2,805 2,845 2,800 2,845 1,400
2005/04/25 2,810 2,810 2,785 2,785 300
2005/04/22 2,790 2,830 2,790 2,820 3,000
2005/04/21 2,730 2,780 2,720 2,780 2,000
2005/04/20 2,800 2,800 2,730 2,730 2,100
2005/04/19 2,755 2,800 2,755 2,800 3,600
2005/04/18 2,735 2,750 2,700 2,750 2,700
2005/04/15 2,810 2,810 2,735 2,790 4,000
2005/04/14 2,825 2,850 2,810 2,850 1,600
2005/04/13 2,850 2,860 2,850 2,850 3,000
2005/04/12 2,900 2,900 2,860 2,860 3,900
2005/04/11 2,940 2,940 2,910 2,910 1,600
2005/04/08 2,970 2,970 2,955 2,970 1,500
2005/04/07 2,960 2,970 2,955 2,955 1,800
2005/04/06 2,990 2,990 2,970 2,970 1,900
2005/04/05 2,955 2,980 2,955 2,970 1,500
2005/04/04 2,885 2,945 2,885 2,945 2,300
2005/04/01 2,925 2,925 2,865 2,875 4,000
2005/03/31 2,940 2,960 2,900 2,935 2,600
2005/03/30 3,050 3,050 2,940 2,940 3,400
2005/03/29 3,100 3,100 3,060 3,100 1,600
2005/03/28 3,100 3,110 3,060 3,100 3,600
2005/03/25 3,210 3,230 3,200 3,210 7,100
2005/03/24 3,170 3,220 3,170 3,210 2,400
2005/03/23 3,190 3,200 3,170 3,170 5,700
2005/03/22 3,270 3,280 3,190 3,190 21,200
2005/03/18 3,140 3,160 3,120 3,120 1,500
2005/03/17 3,130 3,130 3,100 3,130 2,300
2005/03/16 3,180 3,190 3,130 3,130 2,200
2005/03/15 3,150 3,180 3,120 3,180 1,300
2005/03/14 3,120 3,250 3,050 3,190 7,400
2005/03/11 3,070 3,130 3,060 3,120 3,500
2005/03/10 3,080 3,080 3,060 3,080 2,100
2005/03/09 3,100 3,110 3,080 3,090 2,000
2005/03/08 3,190 3,190 3,100 3,110 1,800
2005/03/07 3,200 3,200 3,140 3,200 2,800
2005/03/04 3,180 3,190 3,180 3,190 1,100
2005/03/03 3,250 3,250 3,200 3,200 3,300
2005/03/02 3,170 3,250 3,170 3,200 2,900
2005/03/01 3,210 3,210 3,180 3,190 1,800
2005/02/28 3,150 3,270 3,140 3,210 8,200
2005/02/25 3,100 3,120 3,100 3,120 4,300
2005/02/24 3,170 3,170 3,100 3,100 3,800
2005/02/23 3,120 3,160 3,120 3,160 1,200
2005/02/22 3,150 3,160 3,120 3,160 3,500
2005/02/21 3,150 3,150 3,120 3,120 3,700
2005/02/18 3,080 3,140 3,070 3,140 4,100
2005/02/17 3,140 3,170 3,100 3,100 3,300
2005/02/16 3,210 3,210 3,050 3,160 9,500
2005/02/15 3,280 3,290 3,190 3,200 13,800
2005/02/14 3,180 3,250 3,180 3,250 10,300
2005/02/10 3,150 3,150 3,120 3,140 1,900
2005/02/09 3,180 3,190 3,120 3,140 6,500
2005/02/08 3,070 3,170 3,070 3,150 8,100
2005/02/07 3,060 3,070 3,030 3,050 3,400
2005/02/04 3,080 3,080 3,020 3,020 4,500
2005/02/03 3,100 3,100 3,050 3,080 3,800
2005/02/02 3,030 3,100 3,000 3,090 7,100
2005/02/01 3,000 3,020 2,980 3,020 4,600
2005/01/31 2,955 3,020 2,955 2,970 2,600
2005/01/28 3,010 3,010 2,950 2,995 3,800
2005/01/27 2,990 3,050 2,990 3,010 9,900
2005/01/26 2,915 2,980 2,915 2,980 5,500
2005/01/25 2,920 2,925 2,895 2,910 3,600
2005/01/24 2,845 2,860 2,815 2,860 2,800
2005/01/21 2,825 2,855 2,825 2,825 3,300
2005/01/20 2,825 2,870 2,825 2,855 2,200
2005/01/19 2,880 2,880 2,810 2,870 1,700
2005/01/18 2,920 2,920 2,850 2,850 2,800
2005/01/17 2,890 2,920 2,855 2,885 3,300
2005/01/14 2,810 2,840 2,720 2,810 1,400
2005/01/13 2,870 2,870 2,700 2,850 6,400
2005/01/12 2,935 2,940 2,870 2,890 5,900
2005/01/11 2,900 2,950 2,900 2,945 4,900
2005/01/07 2,855 2,900 2,780 2,900 7,200
2005/01/06 2,930 2,930 2,820 2,870 7,100
2005/01/05 2,790 3,020 2,780 2,890 20,100
2005/01/04 2,550 2,750 2,550 2,750 5,300

このページの先頭へ