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 |
---|---|---|---|---|---|
2007/12/28 | 586 | 593 | 585 | 590 | 15,700 |
2007/12/27 | 595 | 598 | 585 | 593 | 53,300 |
2007/12/26 | 618 | 618 | 595 | 601 | 25,300 |
2007/12/25 | 623 | 630 | 598 | 612 | 59,000 |
2007/12/21 | 632 | 649 | 620 | 633 | 31,100 |
2007/12/20 | 650 | 652 | 621 | 642 | 70,700 |
2007/12/19 | 660 | 664 | 650 | 659 | 31,500 |
2007/12/18 | 643 | 664 | 643 | 660 | 25,700 |
2007/12/17 | 660 | 663 | 640 | 646 | 52,600 |
2007/12/14 | 670 | 672 | 662 | 667 | 71,100 |
2007/12/13 | 653 | 670 | 651 | 669 | 81,900 |
2007/12/12 | 647 | 653 | 647 | 653 | 21,300 |
2007/12/11 | 648 | 656 | 646 | 650 | 53,100 |
2007/12/10 | 655 | 655 | 636 | 647 | 26,500 |
2007/12/07 | 650 | 655 | 645 | 655 | 15,600 |
2007/12/06 | 655 | 660 | 645 | 655 | 24,600 |
2007/12/05 | 660 | 661 | 645 | 654 | 57,100 |
2007/12/04 | 663 | 668 | 653 | 659 | 88,800 |
2007/12/03 | 659 | 675 | 652 | 673 | 147,900 |
2007/11/30 | 640 | 674 | 631 | 669 | 228,500 |
2007/11/29 | 622 | 640 | 610 | 640 | 28,900 |
2007/11/28 | 593 | 620 | 588 | 618 | 26,400 |
2007/11/27 | 587 | 590 | 581 | 585 | 8,500 |
2007/11/26 | 587 | 597 | 585 | 592 | 14,300 |
2007/11/22 | 594 | 600 | 589 | 597 | 26,400 |
2007/11/21 | 610 | 610 | 565 | 590 | 36,600 |
2007/11/20 | 620 | 620 | 593 | 618 | 21,900 |
2007/11/19 | 649 | 649 | 625 | 635 | 63,700 |
2007/11/16 | 640 | 663 | 633 | 662 | 133,100 |
2007/11/15 | 628 | 641 | 628 | 639 | 81,300 |
2007/11/14 | 621 | 635 | 620 | 630 | 37,200 |
2007/11/13 | 621 | 624 | 610 | 620 | 62,100 |
2007/11/12 | 622 | 623 | 620 | 621 | 55,400 |
2007/11/09 | 623 | 634 | 622 | 630 | 23,300 |
2007/11/08 | 629 | 630 | 622 | 626 | 34,200 |
2007/11/07 | 620 | 631 | 619 | 629 | 37,400 |
2007/11/06 | 610 | 614 | 603 | 612 | 13,300 |
2007/11/05 | 632 | 633 | 618 | 620 | 23,300 |
2007/11/02 | 638 | 638 | 608 | 628 | 46,500 |
2007/11/01 | 606 | 613 | 605 | 608 | 19,000 |
2007/10/31 | 600 | 610 | 600 | 610 | 24,900 |
2007/10/30 | 604 | 609 | 597 | 609 | 55,700 |
2007/10/29 | 611 | 619 | 603 | 614 | 19,900 |
2007/10/26 | 627 | 633 | 601 | 621 | 27,500 |
2007/10/25 | 632 | 635 | 626 | 627 | 5,900 |
2007/10/24 | 630 | 640 | 622 | 640 | 17,100 |
2007/10/23 | 637 | 642 | 632 | 636 | 39,000 |
2007/10/22 | 625 | 631 | 611 | 631 | 16,700 |
2007/10/19 | 633 | 644 | 633 | 635 | 15,100 |
2007/10/18 | 643 | 647 | 621 | 643 | 25,200 |
2007/10/17 | 641 | 658 | 640 | 651 | 17,900 |
2007/10/16 | 649 | 657 | 621 | 651 | 26,300 |
2007/10/15 | 654 | 660 | 648 | 650 | 18,700 |
2007/10/12 | 659 | 665 | 653 | 659 | 32,600 |
2007/10/11 | 648 | 660 | 648 | 658 | 33,500 |
2007/10/10 | 648 | 658 | 630 | 658 | 51,400 |
2007/10/09 | 650 | 659 | 646 | 658 | 34,200 |
2007/10/05 | 663 | 674 | 659 | 660 | 218,200 |
2007/10/04 | 640 | 660 | 635 | 658 | 107,500 |
2007/10/03 | 609 | 639 | 602 | 635 | 41,300 |
2007/10/02 | 599 | 610 | 596 | 610 | 32,400 |
2007/10/01 | 592 | 599 | 592 | 599 | 12,800 |
2007/09/28 | 598 | 600 | 590 | 600 | 25,100 |
2007/09/27 | 590 | 602 | 585 | 600 | 39,500 |
2007/09/26 | 586 | 594 | 580 | 588 | 25,500 |
2007/09/25 | 588 | 593 | 578 | 586 | 35,800 |
2007/09/21 | 592 | 602 | 590 | 602 | 59,800 |
2007/09/20 | 590 | 593 | 585 | 588 | 21,100 |
2007/09/19 | 599 | 599 | 581 | 590 | 33,000 |
2007/09/18 | 604 | 605 | 593 | 599 | 14,300 |
2007/09/14 | 595 | 604 | 590 | 604 | 51,500 |
2007/09/13 | 589 | 600 | 586 | 594 | 16,900 |
2007/09/12 | 604 | 610 | 589 | 599 | 21,800 |
2007/09/11 | 589 | 605 | 575 | 605 | 24,500 |
2007/09/10 | 580 | 593 | 572 | 590 | 14,500 |
2007/09/07 | 599 | 600 | 595 | 595 | 9,100 |
2007/09/06 | 597 | 609 | 587 | 609 | 20,200 |
2007/09/05 | 616 | 616 | 608 | 609 | 16,700 |
2007/09/04 | 610 | 616 | 609 | 615 | 10,800 |
2007/09/03 | 620 | 620 | 609 | 617 | 17,800 |
2007/08/31 | 607 | 619 | 607 | 617 | 15,200 |
2007/08/30 | 616 | 618 | 603 | 617 | 23,300 |
2007/08/29 | 581 | 617 | 581 | 616 | 17,400 |
2007/08/28 | 619 | 623 | 610 | 621 | 25,700 |
2007/08/27 | 615 | 624 | 600 | 616 | 19,900 |
2007/08/24 | 593 | 613 | 592 | 605 | 30,200 |
2007/08/23 | 560 | 595 | 550 | 593 | 40,600 |
2007/08/22 | 552 | 552 | 539 | 540 | 18,400 |
2007/08/21 | 543 | 560 | 543 | 555 | 14,400 |
2007/08/20 | 538 | 550 | 535 | 542 | 29,400 |
2007/08/17 | 554 | 555 | 500 | 508 | 61,200 |
2007/08/16 | 591 | 591 | 525 | 544 | 76,400 |
2007/08/15 | 618 | 618 | 590 | 611 | 32,200 |
2007/08/14 | 625 | 625 | 615 | 624 | 7,200 |
2007/08/13 | 622 | 627 | 601 | 627 | 14,900 |
2007/08/10 | 600 | 619 | 577 | 619 | 58,500 |
2007/08/09 | 624 | 630 | 622 | 623 | 21,800 |
2007/08/08 | 630 | 638 | 621 | 637 | 39,100 |
2007/08/07 | 592 | 640 | 590 | 635 | 97,700 |
2007/08/06 | 590 | 612 | 577 | 595 | 30,400 |
2007/08/03 | 644 | 644 | 588 | 610 | 99,900 |
2007/08/02 | 645 | 650 | 624 | 636 | 90,000 |
2007/08/01 | 670 | 678 | 656 | 656 | 101,800 |
2007/07/31 | 647 | 675 | 642 | 675 | 113,400 |
2007/07/30 | 642 | 654 | 642 | 644 | 32,300 |
2007/07/27 | 635 | 655 | 616 | 652 | 54,200 |
2007/07/26 | 631 | 647 | 620 | 645 | 34,300 |
2007/07/25 | 629 | 642 | 601 | 642 | 35,200 |
2007/07/24 | 630 | 645 | 630 | 634 | 11,100 |
2007/07/23 | 652 | 652 | 628 | 640 | 30,500 |
2007/07/20 | 669 | 669 | 652 | 652 | 62,600 |
2007/07/19 | 650 | 670 | 642 | 670 | 46,700 |
2007/07/18 | 655 | 657 | 643 | 650 | 24,700 |
2007/07/17 | 657 | 660 | 644 | 650 | 21,300 |
2007/07/13 | 648 | 665 | 636 | 664 | 26,200 |
2007/07/12 | 664 | 670 | 630 | 650 | 53,200 |
2007/07/11 | 677 | 677 | 660 | 662 | 69,800 |
2007/07/10 | 684 | 684 | 671 | 684 | 44,900 |
2007/07/09 | 695 | 695 | 677 | 680 | 68,800 |
2007/07/06 | 670 | 696 | 660 | 690 | 81,600 |
2007/07/05 | 672 | 687 | 653 | 670 | 108,000 |
2007/07/04 | 638 | 698 | 638 | 682 | 262,200 |
2007/07/03 | 620 | 640 | 610 | 639 | 47,800 |
2007/07/02 | 634 | 634 | 616 | 625 | 29,100 |
2007/06/29 | 631 | 638 | 615 | 637 | 50,200 |
2007/06/28 | 635 | 640 | 628 | 633 | 29,200 |
2007/06/27 | 637 | 637 | 631 | 633 | 17,200 |
2007/06/26 | 640 | 640 | 626 | 638 | 29,200 |
2007/06/25 | 638 | 643 | 636 | 641 | 42,700 |
2007/06/22 | 640 | 645 | 635 | 643 | 78,900 |
2007/06/21 | 631 | 645 | 623 | 645 | 87,500 |
2007/06/20 | 633 | 645 | 625 | 640 | 111,100 |
2007/06/19 | 620 | 650 | 605 | 643 | 155,300 |
2007/06/18 | 612 | 622 | 610 | 620 | 46,200 |
2007/06/15 | 604 | 611 | 583 | 609 | 47,900 |
2007/06/14 | 600 | 605 | 598 | 604 | 24,100 |
2007/06/13 | 601 | 605 | 590 | 600 | 28,400 |
2007/06/12 | 608 | 608 | 598 | 605 | 24,600 |
2007/06/11 | 588 | 610 | 581 | 609 | 64,600 |
2007/06/08 | 581 | 588 | 581 | 588 | 18,100 |
2007/06/07 | 587 | 590 | 580 | 590 | 17,900 |
2007/06/06 | 587 | 589 | 571 | 588 | 15,200 |
2007/06/05 | 587 | 590 | 567 | 588 | 12,100 |
2007/06/04 | 586 | 589 | 585 | 588 | 19,900 |
2007/06/01 | 583 | 587 | 581 | 584 | 38,000 |
2007/05/31 | 576 | 583 | 570 | 583 | 36,600 |
2007/05/30 | 561 | 577 | 561 | 566 | 73,600 |
2007/05/29 | 551 | 560 | 532 | 560 | 29,100 |
2007/05/28 | 554 | 558 | 548 | 558 | 4,100 |
2007/05/25 | 559 | 559 | 548 | 552 | 3,600 |
2007/05/24 | 545 | 560 | 542 | 560 | 12,300 |
2007/05/23 | 539 | 555 | 539 | 554 | 11,100 |
2007/05/22 | 530 | 539 | 521 | 539 | 15,600 |
2007/05/21 | 520 | 536 | 520 | 536 | 14,300 |
2007/05/18 | 560 | 561 | 537 | 550 | 37,500 |
2007/05/17 | 570 | 575 | 561 | 572 | 50,600 |
2007/05/16 | 570 | 572 | 560 | 572 | 39,100 |
2007/05/15 | 562 | 570 | 559 | 570 | 28,300 |
2007/05/14 | 571 | 579 | 560 | 560 | 33,600 |
2007/05/11 | 557 | 571 | 555 | 571 | 37,100 |
2007/05/10 | 560 | 570 | 556 | 570 | 47,900 |
2007/05/09 | 568 | 568 | 557 | 557 | 21,000 |
2007/05/08 | 557 | 570 | 557 | 565 | 25,300 |
2007/05/07 | 560 | 570 | 534 | 560 | 35,800 |
2007/05/02 | 558 | 570 | 548 | 560 | 22,600 |
2007/05/01 | 548 | 561 | 548 | 556 | 38,200 |
2007/04/27 | 533 | 554 | 533 | 554 | 56,400 |
2007/04/26 | 511 | 532 | 511 | 523 | 25,100 |
2007/04/25 | 504 | 515 | 503 | 508 | 33,600 |
2007/04/24 | 501 | 514 | 501 | 507 | 26,600 |
2007/04/23 | 508 | 512 | 505 | 509 | 19,600 |
2007/04/20 | 520 | 520 | 508 | 509 | 19,200 |
2007/04/19 | 530 | 530 | 507 | 520 | 30,200 |
2007/04/18 | 515 | 530 | 512 | 529 | 28,900 |
2007/04/17 | 534 | 534 | 515 | 515 | 11,500 |
2007/04/16 | 540 | 540 | 503 | 530 | 53,800 |
2007/04/13 | 570 | 570 | 541 | 541 | 33,800 |
2007/04/12 | 553 | 583 | 553 | 565 | 154,700 |
2007/04/11 | 508 | 550 | 507 | 550 | 131,600 |
2007/04/10 | 495 | 520 | 495 | 520 | 36,800 |
2007/04/09 | 500 | 505 | 496 | 496 | 13,500 |
2007/04/06 | 502 | 509 | 501 | 504 | 15,100 |
2007/04/05 | 494 | 510 | 493 | 504 | 27,900 |
2007/04/04 | 496 | 496 | 475 | 491 | 34,800 |
2007/04/03 | 500 | 503 | 479 | 486 | 59,400 |
2007/04/02 | 520 | 520 | 500 | 506 | 49,600 |
2007/03/30 | 540 | 540 | 520 | 526 | 26,000 |
2007/03/29 | 550 | 550 | 540 | 543 | 9,900 |
2007/03/28 | 555 | 561 | 545 | 552 | 14,500 |
2007/03/27 | 555 | 562 | 550 | 556 | 15,300 |
2007/03/26 | 572 | 579 | 571 | 579 | 29,900 |
2007/03/23 | 577 | 578 | 569 | 570 | 33,700 |
2007/03/22 | 572 | 577 | 572 | 576 | 14,900 |
2007/03/20 | 575 | 578 | 567 | 571 | 14,900 |
2007/03/19 | 580 | 580 | 568 | 574 | 14,300 |
2007/03/16 | 573 | 573 | 569 | 571 | 18,800 |
2007/03/15 | 572 | 573 | 570 | 572 | 10,500 |
2007/03/14 | 573 | 577 | 570 | 573 | 24,100 |
2007/03/13 | 580 | 584 | 578 | 578 | 16,000 |
2007/03/12 | 582 | 584 | 580 | 580 | 16,500 |
2007/03/09 | 583 | 584 | 577 | 582 | 19,400 |
2007/03/08 | 580 | 583 | 575 | 583 | 16,300 |
2007/03/07 | 582 | 585 | 575 | 583 | 20,700 |
2007/03/06 | 557 | 581 | 556 | 580 | 22,400 |
2007/03/05 | 580 | 580 | 567 | 567 | 45,400 |
2007/03/02 | 579 | 587 | 579 | 582 | 36,500 |
2007/03/01 | 590 | 596 | 588 | 596 | 14,900 |
2007/02/28 | 575 | 590 | 572 | 588 | 55,100 |
2007/02/27 | 600 | 605 | 599 | 600 | 23,300 |
2007/02/26 | 590 | 599 | 590 | 599 | 36,200 |
2007/02/23 | 585 | 590 | 582 | 589 | 22,300 |
2007/02/22 | 590 | 590 | 580 | 581 | 29,700 |
2007/02/21 | 585 | 586 | 583 | 584 | 17,400 |
2007/02/20 | 580 | 588 | 579 | 583 | 32,400 |
2007/02/19 | 589 | 589 | 578 | 580 | 49,800 |
2007/02/16 | 591 | 595 | 577 | 589 | 92,600 |
2007/02/15 | 610 | 610 | 589 | 595 | 35,100 |
2007/02/14 | 595 | 600 | 594 | 597 | 15,700 |
2007/02/13 | 600 | 610 | 575 | 595 | 51,900 |
2007/02/09 | 610 | 614 | 600 | 610 | 39,700 |
2007/02/08 | 613 | 614 | 609 | 609 | 20,400 |
2007/02/07 | 620 | 620 | 611 | 618 | 18,100 |
2007/02/06 | 621 | 622 | 618 | 622 | 6,600 |
2007/02/05 | 622 | 625 | 616 | 619 | 12,700 |
2007/02/02 | 624 | 624 | 615 | 622 | 9,500 |
2007/02/01 | 618 | 626 | 611 | 624 | 11,700 |
2007/01/31 | 620 | 621 | 608 | 616 | 19,200 |
2007/01/30 | 632 | 632 | 620 | 621 | 31,200 |
2007/01/29 | 635 | 636 | 630 | 631 | 11,000 |
2007/01/26 | 627 | 639 | 625 | 635 | 11,800 |
2007/01/25 | 631 | 642 | 625 | 625 | 26,300 |
2007/01/24 | 659 | 659 | 630 | 636 | 26,900 |
2007/01/23 | 645 | 661 | 644 | 650 | 76,200 |
2007/01/22 | 616 | 641 | 616 | 640 | 41,100 |
2007/01/19 | 615 | 618 | 613 | 616 | 18,900 |
2007/01/18 | 611 | 615 | 609 | 615 | 18,500 |
2007/01/17 | 605 | 611 | 601 | 611 | 22,700 |
2007/01/16 | 610 | 610 | 598 | 605 | 26,900 |
2007/01/15 | 580 | 620 | 580 | 607 | 44,000 |
2007/01/12 | 585 | 587 | 570 | 583 | 58,500 |
2007/01/11 | 600 | 608 | 588 | 588 | 49,800 |
2007/01/10 | 609 | 613 | 598 | 600 | 37,600 |
2007/01/09 | 613 | 613 | 603 | 607 | 24,200 |
2007/01/05 | 617 | 621 | 609 | 612 | 34,000 |
2007/01/04 | 636 | 636 | 620 | 622 | 16,800 |