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 |
---|---|---|---|---|---|
2013/12/30 | 393 | 398 | 393 | 398 | 10,900 |
2013/12/27 | 390 | 393 | 388 | 391 | 15,600 |
2013/12/26 | 394 | 396 | 384 | 392 | 23,300 |
2013/12/25 | 390 | 397 | 380 | 384 | 35,600 |
2013/12/24 | 401 | 404 | 395 | 395 | 31,500 |
2013/12/20 | 408 | 415 | 405 | 405 | 17,700 |
2013/12/19 | 413 | 417 | 405 | 409 | 15,300 |
2013/12/18 | 403 | 418 | 402 | 414 | 45,200 |
2013/12/17 | 400 | 412 | 400 | 405 | 23,600 |
2013/12/16 | 400 | 406 | 400 | 404 | 18,200 |
2013/12/13 | 402 | 407 | 401 | 402 | 12,400 |
2013/12/12 | 415 | 416 | 401 | 401 | 20,000 |
2013/12/11 | 413 | 419 | 411 | 416 | 30,100 |
2013/12/10 | 412 | 416 | 410 | 412 | 29,900 |
2013/12/09 | 411 | 416 | 405 | 415 | 20,200 |
2013/12/06 | 412 | 415 | 400 | 415 | 32,100 |
2013/12/05 | 410 | 424 | 404 | 415 | 41,700 |
2013/12/04 | 399 | 415 | 395 | 406 | 74,600 |
2013/12/03 | 402 | 403 | 398 | 400 | 21,100 |
2013/12/02 | 385 | 407 | 385 | 403 | 76,100 |
2013/11/29 | 370 | 415 | 370 | 390 | 168,400 |
2013/11/28 | 374 | 374 | 369 | 372 | 10,000 |
2013/11/27 | 367 | 375 | 367 | 375 | 21,300 |
2013/11/26 | 363 | 368 | 362 | 367 | 15,200 |
2013/11/25 | 362 | 365 | 360 | 362 | 12,400 |
2013/11/22 | 362 | 366 | 359 | 362 | 37,300 |
2013/11/21 | 360 | 361 | 359 | 360 | 5,500 |
2013/11/20 | 361 | 361 | 358 | 358 | 3,100 |
2013/11/19 | 354 | 364 | 354 | 360 | 30,400 |
2013/11/18 | 355 | 356 | 351 | 355 | 8,900 |
2013/11/15 | 353 | 356 | 351 | 355 | 10,400 |
2013/11/14 | 355 | 360 | 349 | 353 | 13,700 |
2013/11/13 | 361 | 362 | 357 | 357 | 16,300 |
2013/11/12 | 356 | 381 | 356 | 361 | 77,600 |
2013/11/11 | 346 | 347 | 344 | 347 | 4,800 |
2013/11/08 | 345 | 346 | 344 | 346 | 3,400 |
2013/11/07 | 348 | 348 | 346 | 347 | 3,700 |
2013/11/06 | 347 | 350 | 347 | 348 | 3,200 |
2013/11/05 | 345 | 352 | 344 | 349 | 30,400 |
2013/11/01 | 346 | 346 | 344 | 345 | 4,800 |
2013/10/31 | 344 | 347 | 343 | 346 | 12,100 |
2013/10/30 | 343 | 345 | 343 | 343 | 3,900 |
2013/10/29 | 345 | 345 | 344 | 344 | 2,300 |
2013/10/28 | 344 | 345 | 344 | 345 | 5,300 |
2013/10/25 | 343 | 344 | 342 | 344 | 3,100 |
2013/10/24 | 343 | 349 | 343 | 343 | 2,900 |
2013/10/23 | 345 | 345 | 343 | 343 | 4,100 |
2013/10/22 | 345 | 350 | 342 | 344 | 6,100 |
2013/10/21 | 348 | 350 | 344 | 344 | 6,800 |
2013/10/18 | 346 | 349 | 346 | 348 | 2,100 |
2013/10/17 | 348 | 350 | 339 | 349 | 27,900 |
2013/10/16 | 348 | 349 | 346 | 346 | 6,300 |
2013/10/15 | 344 | 350 | 343 | 349 | 7,100 |
2013/10/11 | 344 | 351 | 340 | 348 | 26,400 |
2013/10/10 | 337 | 340 | 333 | 339 | 9,900 |
2013/10/09 | 330 | 335 | 325 | 333 | 12,100 |
2013/10/08 | 334 | 336 | 332 | 332 | 10,100 |
2013/10/07 | 341 | 344 | 337 | 337 | 7,100 |
2013/10/04 | 346 | 348 | 341 | 341 | 7,200 |
2013/10/03 | 346 | 353 | 343 | 349 | 22,200 |
2013/10/02 | 353 | 353 | 345 | 346 | 21,500 |
2013/10/01 | 352 | 354 | 351 | 351 | 9,200 |
2013/09/30 | 359 | 359 | 352 | 353 | 11,500 |
2013/09/27 | 351 | 359 | 351 | 359 | 19,300 |
2013/09/26 | 350 | 357 | 347 | 353 | 39,800 |
2013/09/25 | 357 | 359 | 355 | 359 | 28,000 |
2013/09/24 | 356 | 356 | 355 | 356 | 26,700 |
2013/09/20 | 355 | 355 | 353 | 355 | 14,900 |
2013/09/19 | 356 | 356 | 352 | 355 | 19,000 |
2013/09/18 | 355 | 356 | 354 | 356 | 10,900 |
2013/09/17 | 352 | 355 | 352 | 354 | 13,200 |
2013/09/13 | 351 | 354 | 351 | 352 | 9,200 |
2013/09/12 | 355 | 356 | 352 | 353 | 7,800 |
2013/09/11 | 355 | 355 | 351 | 354 | 10,300 |
2013/09/10 | 358 | 358 | 352 | 352 | 16,900 |
2013/09/09 | 353 | 355 | 349 | 354 | 16,900 |
2013/09/06 | 346 | 352 | 345 | 348 | 10,400 |
2013/09/05 | 346 | 349 | 344 | 347 | 12,100 |
2013/09/04 | 343 | 345 | 340 | 343 | 12,900 |
2013/09/03 | 340 | 345 | 340 | 341 | 7,700 |
2013/09/02 | 346 | 346 | 336 | 344 | 16,400 |
2013/08/30 | 360 | 361 | 345 | 346 | 27,700 |
2013/08/29 | 365 | 385 | 355 | 359 | 36,700 |
2013/08/28 | 350 | 365 | 346 | 365 | 48,100 |
2013/08/27 | 352 | 353 | 349 | 350 | 10,600 |
2013/08/26 | 345 | 350 | 344 | 349 | 14,800 |
2013/08/23 | 342 | 345 | 342 | 344 | 5,000 |
2013/08/22 | 341 | 345 | 337 | 341 | 14,700 |
2013/08/21 | 346 | 346 | 341 | 343 | 8,300 |
2013/08/20 | 345 | 346 | 344 | 344 | 4,600 |
2013/08/19 | 345 | 346 | 343 | 344 | 5,800 |
2013/08/16 | 345 | 346 | 342 | 342 | 6,800 |
2013/08/15 | 342 | 345 | 342 | 343 | 6,100 |
2013/08/14 | 344 | 344 | 341 | 342 | 4,300 |
2013/08/13 | 341 | 346 | 341 | 341 | 7,700 |
2013/08/12 | 351 | 351 | 341 | 341 | 30,200 |
2013/08/09 | 344 | 352 | 343 | 350 | 50,800 |
2013/08/08 | 342 | 350 | 341 | 347 | 47,000 |
2013/08/07 | 335 | 348 | 334 | 340 | 38,800 |
2013/08/06 | 333 | 338 | 332 | 336 | 27,900 |
2013/08/05 | 328 | 333 | 328 | 333 | 22,700 |
2013/08/02 | 330 | 330 | 327 | 328 | 3,700 |
2013/08/01 | 330 | 330 | 328 | 329 | 4,500 |
2013/07/31 | 326 | 331 | 326 | 331 | 17,300 |
2013/07/30 | 325 | 331 | 325 | 331 | 5,800 |
2013/07/29 | 330 | 331 | 324 | 324 | 14,600 |
2013/07/26 | 330 | 332 | 328 | 328 | 9,800 |
2013/07/25 | 330 | 331 | 329 | 329 | 3,300 |
2013/07/24 | 332 | 334 | 330 | 330 | 6,300 |
2013/07/23 | 330 | 333 | 330 | 331 | 6,800 |
2013/07/22 | 333 | 333 | 331 | 333 | 3,400 |
2013/07/19 | 333 | 334 | 327 | 333 | 23,500 |
2013/07/18 | 330 | 335 | 330 | 334 | 49,600 |
2013/07/17 | 327 | 333 | 327 | 329 | 25,500 |
2013/07/16 | 330 | 331 | 327 | 327 | 14,900 |
2013/07/12 | 330 | 331 | 328 | 330 | 6,900 |
2013/07/11 | 331 | 331 | 329 | 330 | 28,700 |
2013/07/10 | 325 | 330 | 325 | 328 | 26,600 |
2013/07/09 | 328 | 328 | 326 | 328 | 8,200 |
2013/07/08 | 330 | 330 | 327 | 327 | 12,700 |
2013/07/05 | 332 | 332 | 327 | 328 | 7,800 |
2013/07/04 | 333 | 337 | 328 | 330 | 11,300 |
2013/07/03 | 331 | 341 | 325 | 336 | 74,300 |
2013/07/02 | 317 | 330 | 317 | 329 | 92,500 |
2013/07/01 | 312 | 317 | 310 | 317 | 11,400 |
2013/06/28 | 311 | 312 | 307 | 310 | 14,300 |
2013/06/27 | 303 | 311 | 301 | 311 | 19,800 |
2013/06/26 | 300 | 304 | 300 | 301 | 6,000 |
2013/06/25 | 302 | 305 | 300 | 300 | 7,300 |
2013/06/24 | 304 | 305 | 302 | 302 | 6,100 |
2013/06/21 | 301 | 303 | 301 | 302 | 6,900 |
2013/06/20 | 306 | 306 | 302 | 303 | 4,000 |
2013/06/19 | 305 | 305 | 300 | 301 | 9,500 |
2013/06/18 | 301 | 304 | 301 | 303 | 3,600 |
2013/06/17 | 299 | 304 | 298 | 303 | 10,400 |
2013/06/14 | 313 | 313 | 304 | 305 | 9,500 |
2013/06/13 | 313 | 313 | 307 | 307 | 9,500 |
2013/06/12 | 310 | 317 | 307 | 317 | 16,000 |
2013/06/11 | 309 | 317 | 305 | 311 | 17,200 |
2013/06/10 | 297 | 313 | 297 | 311 | 24,700 |
2013/06/07 | 302 | 303 | 292 | 297 | 58,900 |
2013/06/06 | 300 | 312 | 298 | 303 | 42,800 |
2013/06/05 | 310 | 311 | 306 | 311 | 25,800 |
2013/06/04 | 302 | 309 | 300 | 309 | 20,400 |
2013/06/03 | 304 | 311 | 299 | 301 | 38,900 |
2013/05/31 | 310 | 310 | 304 | 308 | 13,600 |
2013/05/30 | 303 | 312 | 303 | 304 | 25,400 |
2013/05/29 | 308 | 312 | 302 | 312 | 20,700 |
2013/05/28 | 295 | 306 | 294 | 305 | 30,800 |
2013/05/27 | 301 | 301 | 289 | 293 | 20,600 |
2013/05/24 | 295 | 303 | 286 | 300 | 67,800 |
2013/05/23 | 317 | 320 | 293 | 293 | 91,000 |
2013/05/22 | 314 | 320 | 305 | 316 | 64,100 |
2013/05/21 | 303 | 312 | 300 | 311 | 77,600 |
2013/05/20 | 301 | 301 | 295 | 299 | 35,800 |
2013/05/17 | 284 | 299 | 284 | 299 | 52,900 |
2013/05/16 | 300 | 302 | 291 | 292 | 56,100 |
2013/05/15 | 305 | 305 | 293 | 296 | 76,300 |
2013/05/14 | 294 | 301 | 287 | 301 | 69,900 |
2013/05/13 | 287 | 292 | 285 | 292 | 47,800 |
2013/05/10 | 285 | 289 | 284 | 284 | 45,200 |
2013/05/09 | 287 | 287 | 282 | 284 | 35,400 |
2013/05/08 | 284 | 284 | 280 | 280 | 37,200 |
2013/05/07 | 283 | 284 | 281 | 282 | 24,100 |
2013/05/02 | 282 | 283 | 280 | 281 | 13,700 |
2013/05/01 | 283 | 283 | 281 | 282 | 10,900 |
2013/04/30 | 283 | 283 | 281 | 283 | 13,800 |
2013/04/26 | 284 | 284 | 282 | 283 | 17,300 |
2013/04/25 | 283 | 283 | 282 | 283 | 14,300 |
2013/04/24 | 283 | 283 | 281 | 282 | 12,200 |
2013/04/23 | 280 | 283 | 280 | 282 | 11,300 |
2013/04/22 | 281 | 282 | 280 | 280 | 24,000 |
2013/04/19 | 283 | 283 | 281 | 282 | 10,600 |
2013/04/18 | 281 | 282 | 279 | 281 | 5,200 |
2013/04/17 | 279 | 281 | 278 | 281 | 10,700 |
2013/04/16 | 280 | 280 | 278 | 280 | 9,400 |
2013/04/15 | 280 | 282 | 280 | 280 | 10,600 |
2013/04/12 | 280 | 282 | 280 | 280 | 13,400 |
2013/04/11 | 281 | 284 | 279 | 281 | 11,800 |
2013/04/10 | 282 | 284 | 280 | 282 | 10,200 |
2013/04/09 | 284 | 285 | 280 | 282 | 16,500 |
2013/04/08 | 282 | 285 | 280 | 284 | 15,100 |
2013/04/05 | 284 | 284 | 279 | 281 | 14,100 |
2013/04/04 | 277 | 282 | 275 | 282 | 10,700 |
2013/04/03 | 275 | 282 | 275 | 282 | 12,700 |
2013/04/02 | 279 | 279 | 263 | 277 | 21,500 |
2013/04/01 | 280 | 282 | 277 | 280 | 17,600 |
2013/03/29 | 284 | 285 | 281 | 281 | 9,900 |
2013/03/28 | 283 | 287 | 281 | 281 | 13,600 |
2013/03/27 | 277 | 285 | 256 | 278 | 60,000 |
2013/03/26 | 299 | 299 | 294 | 294 | 48,300 |
2013/03/25 | 295 | 300 | 292 | 297 | 81,800 |
2013/03/22 | 293 | 295 | 291 | 295 | 28,000 |
2013/03/21 | 290 | 292 | 289 | 291 | 32,300 |
2013/03/19 | 290 | 290 | 288 | 289 | 12,900 |
2013/03/18 | 288 | 289 | 288 | 288 | 23,300 |
2013/03/15 | 289 | 289 | 287 | 288 | 11,200 |
2013/03/14 | 288 | 289 | 287 | 288 | 9,700 |
2013/03/13 | 288 | 288 | 286 | 287 | 14,200 |
2013/03/12 | 287 | 289 | 286 | 286 | 18,500 |
2013/03/11 | 287 | 289 | 286 | 286 | 28,700 |
2013/03/08 | 287 | 289 | 284 | 287 | 27,300 |
2013/03/07 | 287 | 289 | 286 | 287 | 31,100 |
2013/03/06 | 286 | 288 | 284 | 287 | 17,700 |
2013/03/05 | 287 | 287 | 283 | 285 | 17,500 |
2013/03/04 | 285 | 288 | 284 | 287 | 35,200 |
2013/03/01 | 286 | 286 | 283 | 284 | 19,800 |
2013/02/28 | 284 | 287 | 280 | 285 | 61,700 |
2013/02/27 | 289 | 290 | 285 | 286 | 23,900 |
2013/02/26 | 288 | 289 | 280 | 287 | 29,200 |
2013/02/25 | 290 | 290 | 287 | 288 | 21,200 |
2013/02/22 | 285 | 291 | 283 | 287 | 44,500 |
2013/02/21 | 286 | 292 | 279 | 290 | 39,300 |
2013/02/20 | 290 | 290 | 279 | 286 | 60,900 |
2013/02/19 | 298 | 300 | 292 | 293 | 71,000 |
2013/02/18 | 304 | 328 | 291 | 296 | 391,600 |
2013/02/15 | 260 | 264 | 255 | 260 | 30,600 |
2013/02/14 | 256 | 264 | 256 | 264 | 20,600 |
2013/02/13 | 266 | 268 | 254 | 257 | 39,200 |
2013/02/12 | 270 | 270 | 265 | 266 | 17,400 |
2013/02/08 | 270 | 271 | 262 | 262 | 37,900 |
2013/02/07 | 271 | 275 | 269 | 270 | 32,100 |
2013/02/06 | 277 | 280 | 263 | 273 | 66,800 |
2013/02/05 | 285 | 285 | 279 | 280 | 58,600 |
2013/02/04 | 273 | 300 | 273 | 284 | 214,700 |
2013/02/01 | 259 | 260 | 255 | 260 | 53,800 |
2013/01/31 | 259 | 260 | 257 | 259 | 31,500 |
2013/01/30 | 256 | 258 | 255 | 258 | 22,900 |
2013/01/29 | 255 | 255 | 253 | 255 | 12,100 |
2013/01/28 | 250 | 254 | 250 | 253 | 14,600 |
2013/01/25 | 253 | 255 | 246 | 250 | 16,800 |
2013/01/24 | 244 | 255 | 244 | 252 | 33,200 |
2013/01/23 | 241 | 246 | 240 | 243 | 23,500 |
2013/01/22 | 242 | 244 | 241 | 241 | 7,500 |
2013/01/21 | 242 | 243 | 239 | 242 | 10,900 |
2013/01/18 | 238 | 240 | 238 | 240 | 10,100 |
2013/01/17 | 239 | 240 | 235 | 237 | 11,100 |
2013/01/16 | 242 | 243 | 238 | 239 | 15,100 |
2013/01/15 | 236 | 242 | 235 | 242 | 27,600 |
2013/01/11 | 235 | 239 | 231 | 237 | 24,300 |
2013/01/10 | 231 | 234 | 229 | 234 | 18,600 |
2013/01/09 | 233 | 233 | 225 | 231 | 17,100 |
2013/01/08 | 235 | 236 | 230 | 231 | 26,100 |
2013/01/07 | 228 | 234 | 228 | 234 | 23,500 |
2013/01/04 | 222 | 226 | 222 | 226 | 26,500 |