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 |
---|---|---|---|---|---|
2008/12/30 | 214 | 215 | 210 | 214 | 6,200 |
2008/12/29 | 211 | 212 | 210 | 211 | 2,300 |
2008/12/26 | 213 | 214 | 208 | 211 | 13,500 |
2008/12/25 | 212 | 212 | 210 | 212 | 3,700 |
2008/12/24 | 212 | 212 | 208 | 212 | 10,700 |
2008/12/22 | 211 | 211 | 208 | 210 | 5,400 |
2008/12/19 | 207 | 210 | 205 | 209 | 4,900 |
2008/12/18 | 208 | 209 | 207 | 207 | 2,700 |
2008/12/17 | 211 | 212 | 205 | 209 | 11,900 |
2008/12/16 | 212 | 212 | 210 | 210 | 8,200 |
2008/12/15 | 211 | 211 | 210 | 210 | 7,700 |
2008/12/12 | 211 | 213 | 210 | 211 | 2,500 |
2008/12/11 | 212 | 213 | 210 | 211 | 6,300 |
2008/12/10 | 208 | 211 | 207 | 211 | 5,800 |
2008/12/09 | 210 | 212 | 208 | 210 | 5,600 |
2008/12/08 | 209 | 210 | 207 | 209 | 2,300 |
2008/12/05 | 209 | 210 | 206 | 209 | 4,000 |
2008/12/04 | 210 | 210 | 208 | 209 | 4,600 |
2008/12/03 | 215 | 215 | 210 | 211 | 3,900 |
2008/12/02 | 215 | 215 | 208 | 208 | 11,500 |
2008/12/01 | 218 | 218 | 212 | 215 | 6,200 |
2008/11/28 | 215 | 217 | 213 | 217 | 1,400 |
2008/11/27 | 224 | 224 | 210 | 215 | 8,100 |
2008/11/26 | 211 | 215 | 210 | 215 | 15,500 |
2008/11/25 | 229 | 229 | 210 | 210 | 118,200 |
2008/11/21 | 216 | 221 | 213 | 220 | 5,500 |
2008/11/20 | 223 | 224 | 218 | 218 | 9,300 |
2008/11/19 | 226 | 226 | 223 | 224 | 4,500 |
2008/11/18 | 228 | 230 | 226 | 226 | 3,700 |
2008/11/17 | 227 | 229 | 226 | 229 | 600 |
2008/11/14 | 224 | 231 | 223 | 227 | 4,600 |
2008/11/13 | 229 | 229 | 219 | 219 | 7,400 |
2008/11/12 | 224 | 229 | 222 | 229 | 1,800 |
2008/11/11 | 225 | 228 | 222 | 225 | 2,400 |
2008/11/10 | 217 | 222 | 215 | 222 | 9,200 |
2008/11/07 | 211 | 213 | 210 | 213 | 2,800 |
2008/11/06 | 211 | 214 | 210 | 210 | 4,600 |
2008/11/05 | 210 | 215 | 209 | 212 | 12,500 |
2008/11/04 | 208 | 211 | 208 | 209 | 4,500 |
2008/10/31 | 208 | 210 | 205 | 207 | 5,600 |
2008/10/30 | 207 | 209 | 203 | 208 | 8,000 |
2008/10/29 | 198 | 207 | 198 | 206 | 19,300 |
2008/10/28 | 200 | 205 | 198 | 203 | 7,000 |
2008/10/27 | 213 | 215 | 200 | 200 | 18,100 |
2008/10/24 | 214 | 215 | 205 | 213 | 16,900 |
2008/10/23 | 218 | 218 | 210 | 215 | 14,200 |
2008/10/22 | 220 | 220 | 216 | 217 | 4,900 |
2008/10/21 | 220 | 223 | 220 | 220 | 7,600 |
2008/10/20 | 213 | 220 | 213 | 220 | 4,000 |
2008/10/17 | 230 | 230 | 211 | 216 | 15,300 |
2008/10/16 | 226 | 229 | 220 | 226 | 9,300 |
2008/10/15 | 226 | 230 | 222 | 230 | 5,700 |
2008/10/14 | 239 | 239 | 224 | 232 | 17,100 |
2008/10/10 | 190 | 192 | 185 | 189 | 20,500 |
2008/10/09 | 195 | 203 | 193 | 198 | 16,900 |
2008/10/08 | 200 | 205 | 195 | 205 | 24,900 |
2008/10/07 | 200 | 213 | 198 | 210 | 45,400 |
2008/10/06 | 235 | 235 | 218 | 230 | 26,700 |
2008/10/03 | 255 | 255 | 247 | 247 | 31,800 |
2008/10/02 | 265 | 270 | 260 | 260 | 27,800 |
2008/10/01 | 265 | 269 | 263 | 263 | 6,000 |
2008/09/30 | 269 | 269 | 261 | 263 | 14,600 |
2008/09/29 | 273 | 273 | 271 | 271 | 11,100 |
2008/09/26 | 273 | 273 | 269 | 271 | 9,600 |
2008/09/25 | 269 | 272 | 265 | 269 | 13,300 |
2008/09/24 | 282 | 283 | 278 | 281 | 23,700 |
2008/09/22 | 276 | 278 | 274 | 278 | 13,600 |
2008/09/19 | 277 | 279 | 270 | 271 | 19,800 |
2008/09/18 | 273 | 274 | 270 | 273 | 8,100 |
2008/09/17 | 270 | 276 | 269 | 273 | 17,800 |
2008/09/16 | 270 | 299 | 267 | 275 | 26,200 |
2008/09/12 | 272 | 275 | 272 | 275 | 2,800 |
2008/09/11 | 270 | 273 | 267 | 272 | 10,600 |
2008/09/10 | 281 | 281 | 270 | 273 | 17,700 |
2008/09/09 | 271 | 277 | 271 | 277 | 10,700 |
2008/09/08 | 278 | 282 | 270 | 279 | 7,700 |
2008/09/05 | 270 | 274 | 266 | 273 | 9,100 |
2008/09/04 | 276 | 283 | 270 | 275 | 13,500 |
2008/09/03 | 280 | 285 | 274 | 283 | 16,800 |
2008/09/02 | 290 | 294 | 280 | 284 | 23,000 |
2008/09/01 | 285 | 290 | 285 | 289 | 4,700 |
2008/08/29 | 282 | 288 | 280 | 285 | 22,300 |
2008/08/28 | 297 | 300 | 282 | 298 | 41,300 |
2008/08/27 | 296 | 297 | 294 | 294 | 6,800 |
2008/08/26 | 295 | 296 | 285 | 296 | 20,700 |
2008/08/25 | 289 | 295 | 289 | 292 | 7,500 |
2008/08/22 | 288 | 288 | 280 | 288 | 19,400 |
2008/08/21 | 291 | 295 | 289 | 289 | 5,600 |
2008/08/20 | 293 | 294 | 290 | 292 | 5,200 |
2008/08/19 | 300 | 300 | 294 | 294 | 6,700 |
2008/08/18 | 293 | 301 | 293 | 300 | 10,500 |
2008/08/15 | 290 | 293 | 287 | 293 | 4,700 |
2008/08/14 | 291 | 294 | 290 | 290 | 6,500 |
2008/08/13 | 295 | 295 | 290 | 295 | 6,300 |
2008/08/12 | 292 | 294 | 291 | 294 | 3,000 |
2008/08/11 | 296 | 296 | 285 | 291 | 14,500 |
2008/08/08 | 296 | 297 | 291 | 295 | 8,400 |
2008/08/07 | 293 | 298 | 293 | 296 | 11,000 |
2008/08/06 | 302 | 302 | 295 | 298 | 8,400 |
2008/08/05 | 305 | 305 | 290 | 297 | 18,300 |
2008/08/04 | 315 | 315 | 302 | 309 | 10,900 |
2008/08/01 | 312 | 315 | 307 | 315 | 5,500 |
2008/07/31 | 318 | 318 | 308 | 314 | 4,400 |
2008/07/30 | 312 | 318 | 300 | 318 | 19,200 |
2008/07/29 | 308 | 310 | 303 | 310 | 4,900 |
2008/07/28 | 301 | 317 | 301 | 315 | 14,500 |
2008/07/25 | 300 | 302 | 295 | 300 | 29,800 |
2008/07/24 | 299 | 300 | 297 | 298 | 6,500 |
2008/07/23 | 300 | 300 | 298 | 298 | 5,300 |
2008/07/22 | 300 | 300 | 297 | 299 | 4,900 |
2008/07/18 | 297 | 300 | 295 | 297 | 16,800 |
2008/07/17 | 300 | 300 | 293 | 300 | 4,700 |
2008/07/16 | 296 | 302 | 293 | 300 | 6,700 |
2008/07/15 | 296 | 299 | 292 | 299 | 11,000 |
2008/07/14 | 301 | 301 | 295 | 296 | 12,700 |
2008/07/11 | 305 | 306 | 300 | 301 | 8,300 |
2008/07/10 | 306 | 308 | 303 | 305 | 5,500 |
2008/07/09 | 303 | 306 | 302 | 303 | 9,500 |
2008/07/08 | 296 | 303 | 296 | 300 | 5,200 |
2008/07/07 | 300 | 302 | 297 | 297 | 5,400 |
2008/07/04 | 295 | 300 | 295 | 299 | 6,300 |
2008/07/03 | 290 | 295 | 285 | 294 | 35,900 |
2008/07/02 | 285 | 296 | 285 | 290 | 11,600 |
2008/07/01 | 279 | 286 | 278 | 284 | 11,000 |
2008/06/30 | 274 | 279 | 274 | 276 | 7,300 |
2008/06/27 | 286 | 288 | 265 | 278 | 78,900 |
2008/06/26 | 287 | 293 | 286 | 288 | 17,300 |
2008/06/25 | 296 | 296 | 285 | 291 | 32,200 |
2008/06/24 | 298 | 300 | 296 | 300 | 12,400 |
2008/06/23 | 300 | 301 | 298 | 298 | 32,700 |
2008/06/20 | 300 | 302 | 300 | 301 | 17,600 |
2008/06/19 | 302 | 306 | 300 | 300 | 45,900 |
2008/06/18 | 305 | 306 | 301 | 305 | 26,200 |
2008/06/17 | 310 | 310 | 303 | 307 | 24,500 |
2008/06/16 | 310 | 314 | 306 | 313 | 22,600 |
2008/06/13 | 318 | 320 | 308 | 311 | 33,000 |
2008/06/12 | 328 | 328 | 318 | 323 | 21,700 |
2008/06/11 | 320 | 328 | 320 | 327 | 38,300 |
2008/06/10 | 330 | 334 | 318 | 325 | 37,300 |
2008/06/09 | 335 | 335 | 331 | 331 | 14,300 |
2008/06/06 | 337 | 337 | 329 | 337 | 17,300 |
2008/06/05 | 327 | 335 | 326 | 333 | 23,900 |
2008/06/04 | 336 | 336 | 326 | 326 | 30,000 |
2008/06/03 | 335 | 335 | 331 | 335 | 29,800 |
2008/06/02 | 341 | 345 | 335 | 335 | 21,200 |
2008/05/30 | 338 | 341 | 325 | 339 | 79,500 |
2008/05/29 | 347 | 349 | 340 | 340 | 15,000 |
2008/05/28 | 349 | 355 | 347 | 347 | 32,300 |
2008/05/27 | 359 | 360 | 349 | 350 | 21,700 |
2008/05/26 | 360 | 361 | 355 | 357 | 13,500 |
2008/05/23 | 364 | 364 | 356 | 360 | 7,700 |
2008/05/22 | 359 | 363 | 355 | 363 | 15,100 |
2008/05/21 | 361 | 364 | 359 | 364 | 25,300 |
2008/05/20 | 369 | 369 | 360 | 363 | 17,600 |
2008/05/19 | 368 | 369 | 361 | 367 | 11,000 |
2008/05/16 | 369 | 369 | 355 | 364 | 32,200 |
2008/05/15 | 367 | 373 | 366 | 366 | 29,800 |
2008/05/14 | 369 | 371 | 366 | 370 | 10,100 |
2008/05/13 | 372 | 372 | 365 | 370 | 11,000 |
2008/05/12 | 375 | 382 | 366 | 366 | 17,600 |
2008/05/09 | 389 | 390 | 376 | 376 | 14,500 |
2008/05/08 | 388 | 389 | 385 | 385 | 9,700 |
2008/05/07 | 383 | 391 | 380 | 387 | 20,200 |
2008/05/02 | 369 | 380 | 369 | 379 | 16,600 |
2008/05/01 | 373 | 375 | 367 | 370 | 10,400 |
2008/04/30 | 371 | 374 | 366 | 374 | 14,100 |
2008/04/28 | 377 | 377 | 370 | 372 | 15,100 |
2008/04/25 | 375 | 378 | 374 | 377 | 5,500 |
2008/04/24 | 379 | 379 | 375 | 376 | 9,900 |
2008/04/23 | 372 | 378 | 370 | 376 | 9,200 |
2008/04/22 | 375 | 378 | 373 | 377 | 7,400 |
2008/04/21 | 389 | 390 | 375 | 377 | 15,900 |
2008/04/18 | 385 | 392 | 378 | 384 | 26,400 |
2008/04/17 | 385 | 395 | 384 | 390 | 11,100 |
2008/04/16 | 379 | 388 | 374 | 380 | 24,600 |
2008/04/15 | 364 | 371 | 359 | 371 | 10,600 |
2008/04/14 | 357 | 371 | 356 | 364 | 13,300 |
2008/04/11 | 360 | 360 | 352 | 360 | 13,000 |
2008/04/10 | 363 | 363 | 350 | 360 | 16,000 |
2008/04/09 | 374 | 376 | 360 | 369 | 22,300 |
2008/04/08 | 377 | 384 | 375 | 376 | 16,200 |
2008/04/07 | 384 | 385 | 375 | 380 | 8,400 |
2008/04/04 | 390 | 391 | 370 | 384 | 54,600 |
2008/04/03 | 399 | 399 | 388 | 390 | 18,100 |
2008/04/02 | 405 | 405 | 395 | 399 | 11,100 |
2008/04/01 | 391 | 404 | 391 | 394 | 15,900 |
2008/03/31 | 402 | 404 | 383 | 401 | 22,500 |
2008/03/28 | 405 | 413 | 400 | 412 | 34,000 |
2008/03/27 | 402 | 414 | 399 | 410 | 68,100 |
2008/03/26 | 385 | 404 | 381 | 395 | 63,700 |
2008/03/25 | 348 | 410 | 336 | 404 | 110,800 |
2008/03/24 | 308 | 351 | 308 | 333 | 168,800 |
2008/03/21 | 373 | 374 | 340 | 358 | 93,200 |
2008/03/19 | 390 | 401 | 368 | 368 | 72,800 |
2008/03/18 | 380 | 385 | 370 | 385 | 51,000 |
2008/03/17 | 410 | 412 | 370 | 370 | 29,800 |
2008/03/14 | 453 | 453 | 408 | 418 | 56,500 |
2008/03/13 | 453 | 464 | 448 | 452 | 41,500 |
2008/03/12 | 487 | 487 | 463 | 473 | 17,300 |
2008/03/11 | 470 | 477 | 460 | 477 | 15,900 |
2008/03/10 | 486 | 492 | 474 | 488 | 19,400 |
2008/03/07 | 498 | 508 | 485 | 496 | 34,400 |
2008/03/06 | 510 | 511 | 486 | 498 | 21,300 |
2008/03/05 | 520 | 520 | 510 | 510 | 7,900 |
2008/03/04 | 517 | 520 | 515 | 520 | 4,600 |
2008/03/03 | 518 | 530 | 510 | 530 | 12,400 |
2008/02/29 | 520 | 535 | 514 | 535 | 11,000 |
2008/02/28 | 510 | 523 | 507 | 523 | 15,700 |
2008/02/27 | 530 | 532 | 519 | 525 | 9,600 |
2008/02/26 | 542 | 542 | 521 | 533 | 14,400 |
2008/02/25 | 540 | 540 | 530 | 537 | 7,100 |
2008/02/22 | 550 | 550 | 529 | 545 | 9,800 |
2008/02/21 | 552 | 553 | 529 | 551 | 18,100 |
2008/02/20 | 564 | 564 | 550 | 557 | 5,000 |
2008/02/19 | 560 | 569 | 555 | 565 | 7,700 |
2008/02/18 | 570 | 588 | 551 | 560 | 38,400 |
2008/02/15 | 566 | 590 | 541 | 590 | 44,600 |
2008/02/14 | 559 | 565 | 547 | 562 | 19,400 |
2008/02/13 | 548 | 559 | 545 | 559 | 9,800 |
2008/02/12 | 550 | 561 | 545 | 558 | 17,800 |
2008/02/08 | 540 | 546 | 530 | 546 | 11,900 |
2008/02/07 | 540 | 544 | 530 | 544 | 4,800 |
2008/02/06 | 535 | 544 | 528 | 544 | 17,900 |
2008/02/05 | 540 | 545 | 535 | 545 | 5,800 |
2008/02/04 | 545 | 546 | 539 | 539 | 5,200 |
2008/02/01 | 541 | 547 | 540 | 547 | 6,300 |
2008/01/31 | 541 | 547 | 538 | 545 | 9,600 |
2008/01/30 | 538 | 548 | 534 | 536 | 20,600 |
2008/01/29 | 526 | 535 | 525 | 535 | 10,300 |
2008/01/28 | 510 | 529 | 510 | 516 | 13,700 |
2008/01/25 | 501 | 512 | 501 | 511 | 10,900 |
2008/01/24 | 492 | 496 | 485 | 493 | 10,300 |
2008/01/23 | 475 | 497 | 475 | 482 | 15,800 |
2008/01/22 | 489 | 492 | 470 | 492 | 26,500 |
2008/01/21 | 470 | 500 | 465 | 499 | 23,700 |
2008/01/18 | 454 | 485 | 440 | 485 | 77,900 |
2008/01/17 | 455 | 468 | 448 | 452 | 88,000 |
2008/01/16 | 505 | 515 | 470 | 470 | 58,200 |
2008/01/15 | 560 | 560 | 503 | 540 | 49,600 |
2008/01/11 | 590 | 590 | 562 | 579 | 21,000 |
2008/01/10 | 594 | 594 | 585 | 590 | 13,600 |
2008/01/09 | 596 | 596 | 583 | 588 | 11,600 |
2008/01/08 | 608 | 608 | 597 | 598 | 17,800 |
2008/01/07 | 584 | 603 | 581 | 601 | 31,700 |
2008/01/04 | 579 | 588 | 575 | 588 | 16,400 |