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 |
---|---|---|---|---|---|
2010/12/30 | 243 | 245 | 243 | 245 | 4,500 |
2010/12/29 | 245 | 246 | 244 | 244 | 5,700 |
2010/12/28 | 243 | 245 | 243 | 244 | 5,800 |
2010/12/27 | 240 | 242 | 240 | 242 | 12,800 |
2010/12/24 | 239 | 240 | 236 | 240 | 7,500 |
2010/12/22 | 247 | 250 | 238 | 239 | 40,400 |
2010/12/21 | 246 | 247 | 245 | 245 | 6,200 |
2010/12/20 | 247 | 247 | 245 | 245 | 2,500 |
2010/12/17 | 245 | 247 | 244 | 247 | 6,700 |
2010/12/16 | 246 | 247 | 245 | 246 | 5,200 |
2010/12/15 | 247 | 248 | 246 | 246 | 10,900 |
2010/12/14 | 247 | 249 | 247 | 247 | 4,500 |
2010/12/13 | 249 | 249 | 246 | 247 | 3,800 |
2010/12/10 | 246 | 247 | 246 | 246 | 19,400 |
2010/12/09 | 248 | 249 | 246 | 247 | 3,800 |
2010/12/08 | 248 | 248 | 245 | 246 | 22,100 |
2010/12/07 | 247 | 250 | 245 | 248 | 20,800 |
2010/12/06 | 249 | 249 | 245 | 247 | 4,400 |
2010/12/03 | 247 | 249 | 245 | 249 | 4,000 |
2010/12/02 | 245 | 247 | 243 | 246 | 2,900 |
2010/12/01 | 247 | 247 | 241 | 244 | 6,800 |
2010/11/30 | 248 | 248 | 242 | 248 | 4,400 |
2010/11/29 | 246 | 247 | 245 | 247 | 5,500 |
2010/11/26 | 244 | 246 | 241 | 246 | 7,200 |
2010/11/25 | 240 | 243 | 240 | 241 | 5,600 |
2010/11/24 | 238 | 241 | 235 | 240 | 9,700 |
2010/11/22 | 239 | 241 | 236 | 239 | 7,200 |
2010/11/19 | 235 | 237 | 234 | 237 | 6,200 |
2010/11/18 | 232 | 235 | 231 | 235 | 8,100 |
2010/11/17 | 233 | 233 | 231 | 232 | 3,900 |
2010/11/16 | 234 | 235 | 233 | 233 | 1,800 |
2010/11/15 | 235 | 235 | 233 | 234 | 2,100 |
2010/11/12 | 234 | 235 | 232 | 232 | 1,200 |
2010/11/11 | 232 | 235 | 231 | 231 | 6,100 |
2010/11/10 | 233 | 235 | 232 | 232 | 2,300 |
2010/11/09 | 230 | 233 | 230 | 233 | 1,900 |
2010/11/08 | 234 | 234 | 229 | 231 | 4,400 |
2010/11/05 | 229 | 235 | 229 | 231 | 7,100 |
2010/11/04 | 230 | 235 | 229 | 234 | 2,200 |
2010/11/02 | 231 | 232 | 229 | 229 | 5,900 |
2010/11/01 | 231 | 235 | 231 | 232 | 4,000 |
2010/10/29 | 236 | 237 | 234 | 237 | 7,700 |
2010/10/28 | 235 | 236 | 235 | 235 | 4,500 |
2010/10/27 | 236 | 236 | 235 | 235 | 2,700 |
2010/10/26 | 231 | 236 | 231 | 235 | 13,200 |
2010/10/25 | 235 | 236 | 231 | 231 | 4,400 |
2010/10/22 | 237 | 237 | 232 | 232 | 2,600 |
2010/10/21 | 238 | 238 | 234 | 235 | 3,600 |
2010/10/20 | 235 | 237 | 234 | 237 | 2,100 |
2010/10/19 | 235 | 237 | 232 | 235 | 1,400 |
2010/10/18 | 236 | 238 | 232 | 238 | 1,900 |
2010/10/15 | 233 | 236 | 233 | 236 | 2,800 |
2010/10/14 | 238 | 238 | 233 | 236 | 5,600 |
2010/10/13 | 240 | 240 | 235 | 240 | 4,300 |
2010/10/12 | 245 | 245 | 240 | 242 | 3,400 |
2010/10/08 | 249 | 249 | 238 | 245 | 10,100 |
2010/10/07 | 237 | 240 | 237 | 239 | 1,600 |
2010/10/06 | 240 | 241 | 237 | 237 | 6,700 |
2010/10/05 | 239 | 239 | 237 | 239 | 4,200 |
2010/10/04 | 241 | 242 | 239 | 240 | 8,100 |
2010/10/01 | 248 | 249 | 241 | 242 | 6,000 |
2010/09/30 | 251 | 251 | 245 | 249 | 3,800 |
2010/09/29 | 252 | 252 | 249 | 250 | 2,700 |
2010/09/28 | 249 | 256 | 243 | 253 | 22,100 |
2010/09/27 | 262 | 263 | 260 | 263 | 27,300 |
2010/09/24 | 262 | 262 | 260 | 262 | 7,400 |
2010/09/22 | 263 | 263 | 260 | 261 | 7,900 |
2010/09/21 | 263 | 263 | 261 | 262 | 4,800 |
2010/09/17 | 256 | 262 | 256 | 262 | 6,800 |
2010/09/16 | 263 | 263 | 260 | 263 | 1,600 |
2010/09/15 | 261 | 263 | 250 | 262 | 15,200 |
2010/09/14 | 264 | 264 | 262 | 264 | 4,700 |
2010/09/13 | 264 | 265 | 262 | 264 | 6,100 |
2010/09/10 | 266 | 266 | 261 | 261 | 7,100 |
2010/09/09 | 263 | 265 | 261 | 264 | 7,000 |
2010/09/08 | 265 | 265 | 257 | 260 | 16,000 |
2010/09/07 | 251 | 256 | 249 | 256 | 5,300 |
2010/09/06 | 250 | 253 | 249 | 250 | 11,300 |
2010/09/03 | 246 | 293 | 245 | 250 | 111,400 |
2010/09/02 | 247 | 248 | 241 | 243 | 7,900 |
2010/09/01 | 247 | 247 | 245 | 247 | 1,800 |
2010/08/31 | 247 | 247 | 241 | 245 | 6,300 |
2010/08/30 | 243 | 248 | 243 | 246 | 4,700 |
2010/08/27 | 240 | 243 | 237 | 243 | 12,800 |
2010/08/26 | 240 | 242 | 240 | 241 | 4,800 |
2010/08/25 | 240 | 241 | 238 | 240 | 12,100 |
2010/08/24 | 240 | 241 | 238 | 240 | 9,900 |
2010/08/23 | 247 | 249 | 240 | 241 | 18,000 |
2010/08/20 | 247 | 248 | 246 | 246 | 4,400 |
2010/08/19 | 249 | 249 | 246 | 247 | 3,600 |
2010/08/18 | 248 | 248 | 246 | 248 | 1,700 |
2010/08/17 | 246 | 249 | 246 | 248 | 1,300 |
2010/08/16 | 246 | 250 | 245 | 246 | 5,000 |
2010/08/13 | 245 | 248 | 243 | 245 | 5,500 |
2010/08/12 | 247 | 247 | 241 | 246 | 12,400 |
2010/08/11 | 253 | 253 | 247 | 247 | 5,000 |
2010/08/10 | 250 | 252 | 250 | 252 | 1,800 |
2010/08/09 | 250 | 254 | 249 | 250 | 3,700 |
2010/08/06 | 254 | 254 | 250 | 254 | 4,100 |
2010/08/05 | 253 | 254 | 253 | 253 | 2,100 |
2010/08/04 | 253 | 254 | 251 | 252 | 4,400 |
2010/08/03 | 253 | 253 | 249 | 253 | 4,600 |
2010/08/02 | 253 | 253 | 250 | 251 | 4,500 |
2010/07/30 | 250 | 253 | 245 | 250 | 10,800 |
2010/07/29 | 252 | 252 | 250 | 250 | 1,600 |
2010/07/28 | 247 | 253 | 246 | 247 | 5,600 |
2010/07/27 | 248 | 248 | 245 | 248 | 6,300 |
2010/07/26 | 245 | 249 | 245 | 249 | 7,800 |
2010/07/23 | 245 | 248 | 245 | 245 | 1,600 |
2010/07/22 | 242 | 247 | 242 | 246 | 4,700 |
2010/07/21 | 250 | 250 | 245 | 245 | 8,600 |
2010/07/20 | 249 | 250 | 248 | 248 | 5,200 |
2010/07/16 | 250 | 250 | 249 | 249 | 18,100 |
2010/07/15 | 251 | 253 | 249 | 250 | 5,500 |
2010/07/14 | 252 | 253 | 250 | 250 | 10,000 |
2010/07/13 | 251 | 253 | 250 | 251 | 7,400 |
2010/07/12 | 257 | 258 | 251 | 251 | 10,700 |
2010/07/09 | 254 | 258 | 252 | 254 | 3,100 |
2010/07/08 | 252 | 254 | 252 | 252 | 3,800 |
2010/07/07 | 252 | 254 | 250 | 250 | 6,100 |
2010/07/06 | 258 | 258 | 250 | 250 | 12,500 |
2010/07/05 | 260 | 260 | 252 | 256 | 5,800 |
2010/07/02 | 260 | 260 | 253 | 255 | 9,200 |
2010/07/01 | 255 | 259 | 254 | 258 | 8,200 |
2010/06/30 | 256 | 257 | 255 | 255 | 3,400 |
2010/06/29 | 260 | 260 | 256 | 259 | 4,700 |
2010/06/28 | 261 | 262 | 259 | 259 | 8,300 |
2010/06/25 | 263 | 263 | 258 | 259 | 2,100 |
2010/06/24 | 263 | 264 | 257 | 264 | 2,900 |
2010/06/23 | 263 | 263 | 260 | 261 | 2,900 |
2010/06/22 | 259 | 261 | 258 | 259 | 4,600 |
2010/06/21 | 261 | 263 | 259 | 263 | 6,000 |
2010/06/18 | 265 | 265 | 261 | 261 | 1,100 |
2010/06/17 | 262 | 265 | 261 | 265 | 2,900 |
2010/06/16 | 262 | 264 | 262 | 262 | 2,700 |
2010/06/15 | 258 | 260 | 257 | 258 | 2,500 |
2010/06/14 | 258 | 260 | 257 | 258 | 1,700 |
2010/06/11 | 260 | 260 | 250 | 256 | 15,500 |
2010/06/10 | 254 | 260 | 253 | 260 | 2,400 |
2010/06/09 | 258 | 258 | 253 | 254 | 2,100 |
2010/06/08 | 250 | 256 | 250 | 255 | 6,500 |
2010/06/07 | 259 | 259 | 252 | 257 | 11,400 |
2010/06/04 | 258 | 261 | 258 | 259 | 4,000 |
2010/06/03 | 259 | 263 | 255 | 256 | 9,100 |
2010/06/02 | 262 | 267 | 258 | 261 | 6,800 |
2010/06/01 | 270 | 270 | 262 | 264 | 3,300 |
2010/05/31 | 262 | 269 | 262 | 264 | 6,600 |
2010/05/28 | 260 | 263 | 260 | 263 | 5,600 |
2010/05/27 | 251 | 258 | 251 | 257 | 6,800 |
2010/05/26 | 250 | 254 | 250 | 251 | 5,200 |
2010/05/25 | 258 | 258 | 248 | 248 | 17,500 |
2010/05/24 | 255 | 258 | 252 | 257 | 5,900 |
2010/05/21 | 258 | 259 | 250 | 258 | 16,000 |
2010/05/20 | 260 | 265 | 260 | 262 | 3,800 |
2010/05/19 | 259 | 264 | 256 | 264 | 18,600 |
2010/05/18 | 269 | 269 | 260 | 266 | 26,800 |
2010/05/17 | 275 | 275 | 260 | 272 | 24,800 |
2010/05/14 | 277 | 278 | 275 | 278 | 9,000 |
2010/05/13 | 277 | 279 | 275 | 276 | 7,700 |
2010/05/12 | 275 | 280 | 270 | 277 | 13,000 |
2010/05/11 | 278 | 281 | 275 | 275 | 27,900 |
2010/05/10 | 281 | 292 | 273 | 280 | 50,500 |
2010/05/07 | 285 | 286 | 270 | 282 | 37,400 |
2010/05/06 | 291 | 292 | 289 | 289 | 11,800 |
2010/04/30 | 291 | 297 | 291 | 294 | 13,400 |
2010/04/28 | 293 | 294 | 291 | 294 | 10,300 |
2010/04/27 | 294 | 296 | 293 | 294 | 8,600 |
2010/04/26 | 296 | 297 | 293 | 295 | 19,300 |
2010/04/23 | 294 | 296 | 293 | 296 | 14,500 |
2010/04/22 | 294 | 294 | 289 | 293 | 22,800 |
2010/04/21 | 291 | 294 | 290 | 294 | 13,700 |
2010/04/20 | 296 | 297 | 292 | 292 | 24,400 |
2010/04/19 | 295 | 296 | 290 | 295 | 22,500 |
2010/04/16 | 294 | 294 | 289 | 291 | 13,200 |
2010/04/15 | 290 | 294 | 290 | 293 | 10,600 |
2010/04/14 | 291 | 293 | 288 | 290 | 13,000 |
2010/04/13 | 293 | 294 | 287 | 289 | 27,200 |
2010/04/12 | 293 | 295 | 291 | 292 | 15,800 |
2010/04/09 | 289 | 293 | 288 | 292 | 10,700 |
2010/04/08 | 286 | 289 | 286 | 289 | 10,500 |
2010/04/07 | 290 | 294 | 286 | 289 | 25,500 |
2010/04/06 | 295 | 295 | 289 | 292 | 27,600 |
2010/04/05 | 299 | 299 | 291 | 294 | 23,800 |
2010/04/02 | 296 | 298 | 294 | 295 | 14,200 |
2010/04/01 | 298 | 300 | 294 | 300 | 21,200 |
2010/03/31 | 302 | 303 | 297 | 298 | 18,000 |
2010/03/30 | 296 | 304 | 295 | 304 | 18,700 |
2010/03/29 | 294 | 304 | 280 | 304 | 45,000 |
2010/03/26 | 316 | 316 | 313 | 316 | 34,500 |
2010/03/25 | 318 | 319 | 315 | 317 | 17,500 |
2010/03/24 | 314 | 317 | 314 | 317 | 14,200 |
2010/03/23 | 316 | 317 | 314 | 314 | 12,200 |
2010/03/19 | 312 | 316 | 312 | 315 | 18,300 |
2010/03/18 | 315 | 318 | 315 | 317 | 8,500 |
2010/03/17 | 318 | 318 | 311 | 314 | 13,800 |
2010/03/16 | 317 | 317 | 314 | 317 | 13,400 |
2010/03/15 | 318 | 319 | 317 | 317 | 7,700 |
2010/03/12 | 319 | 320 | 317 | 317 | 6,800 |
2010/03/11 | 318 | 320 | 317 | 319 | 8,900 |
2010/03/10 | 325 | 325 | 318 | 321 | 20,000 |
2010/03/09 | 329 | 332 | 321 | 324 | 37,500 |
2010/03/08 | 320 | 329 | 315 | 329 | 45,700 |
2010/03/05 | 310 | 316 | 310 | 314 | 7,900 |
2010/03/04 | 320 | 322 | 309 | 309 | 30,300 |
2010/03/03 | 309 | 325 | 309 | 319 | 29,100 |
2010/03/02 | 305 | 309 | 300 | 308 | 22,700 |
2010/03/01 | 304 | 305 | 300 | 304 | 6,000 |
2010/02/26 | 301 | 304 | 298 | 302 | 8,500 |
2010/02/25 | 297 | 300 | 296 | 300 | 8,400 |
2010/02/24 | 299 | 299 | 297 | 299 | 2,800 |
2010/02/23 | 299 | 299 | 296 | 297 | 4,800 |
2010/02/22 | 299 | 299 | 297 | 299 | 6,200 |
2010/02/19 | 298 | 300 | 296 | 297 | 5,400 |
2010/02/18 | 297 | 302 | 297 | 300 | 6,800 |
2010/02/17 | 298 | 299 | 295 | 297 | 9,000 |
2010/02/16 | 295 | 297 | 293 | 294 | 8,200 |
2010/02/15 | 297 | 300 | 295 | 298 | 10,300 |
2010/02/12 | 298 | 298 | 296 | 297 | 6,400 |
2010/02/10 | 299 | 299 | 297 | 298 | 3,200 |
2010/02/09 | 295 | 298 | 292 | 295 | 7,100 |
2010/02/08 | 300 | 300 | 295 | 296 | 3,000 |
2010/02/05 | 298 | 301 | 290 | 298 | 13,000 |
2010/02/04 | 295 | 303 | 295 | 300 | 8,500 |
2010/02/03 | 300 | 306 | 295 | 296 | 22,900 |
2010/02/02 | 303 | 307 | 300 | 304 | 9,800 |
2010/02/01 | 310 | 313 | 300 | 308 | 24,800 |
2010/01/29 | 308 | 313 | 307 | 313 | 11,100 |
2010/01/28 | 307 | 317 | 306 | 310 | 10,100 |
2010/01/27 | 320 | 320 | 307 | 307 | 19,000 |
2010/01/26 | 330 | 335 | 309 | 320 | 67,700 |
2010/01/25 | 310 | 313 | 303 | 306 | 30,400 |
2010/01/22 | 321 | 321 | 314 | 316 | 41,400 |
2010/01/21 | 336 | 337 | 324 | 327 | 70,700 |
2010/01/20 | 310 | 338 | 309 | 337 | 116,200 |
2010/01/19 | 306 | 313 | 304 | 310 | 32,700 |
2010/01/18 | 297 | 323 | 295 | 303 | 64,300 |
2010/01/15 | 297 | 297 | 293 | 295 | 9,100 |
2010/01/14 | 294 | 296 | 290 | 296 | 16,500 |
2010/01/13 | 291 | 294 | 291 | 293 | 11,300 |
2010/01/12 | 295 | 295 | 291 | 293 | 20,300 |
2010/01/08 | 295 | 296 | 292 | 295 | 6,500 |
2010/01/07 | 294 | 296 | 291 | 291 | 16,200 |
2010/01/06 | 294 | 295 | 290 | 291 | 13,800 |
2010/01/05 | 298 | 299 | 293 | 293 | 24,600 |
2010/01/04 | 285 | 298 | 284 | 298 | 23,200 |