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 |
---|---|---|---|---|---|
2014/12/30 | 444 | 450 | 443 | 450 | 17,200 |
2014/12/29 | 445 | 447 | 442 | 444 | 19,800 |
2014/12/26 | 450 | 450 | 443 | 445 | 20,600 |
2014/12/25 | 433 | 448 | 433 | 448 | 59,600 |
2014/12/24 | 432 | 435 | 432 | 433 | 20,200 |
2014/12/22 | 433 | 433 | 431 | 432 | 14,600 |
2014/12/19 | 433 | 434 | 431 | 432 | 13,800 |
2014/12/18 | 432 | 433 | 430 | 430 | 8,200 |
2014/12/17 | 433 | 433 | 429 | 431 | 11,500 |
2014/12/16 | 432 | 433 | 430 | 432 | 15,900 |
2014/12/15 | 433 | 433 | 431 | 432 | 8,400 |
2014/12/12 | 430 | 432 | 430 | 432 | 16,600 |
2014/12/11 | 431 | 433 | 431 | 433 | 13,600 |
2014/12/10 | 431 | 432 | 429 | 432 | 18,600 |
2014/12/09 | 431 | 432 | 430 | 430 | 13,800 |
2014/12/08 | 431 | 432 | 430 | 431 | 22,800 |
2014/12/05 | 433 | 433 | 430 | 431 | 20,900 |
2014/12/04 | 433 | 434 | 432 | 433 | 8,900 |
2014/12/03 | 431 | 435 | 431 | 434 | 19,400 |
2014/12/02 | 434 | 434 | 431 | 431 | 11,200 |
2014/12/01 | 434 | 435 | 432 | 433 | 12,800 |
2014/11/28 | 435 | 435 | 432 | 432 | 13,500 |
2014/11/27 | 439 | 439 | 435 | 435 | 15,000 |
2014/11/26 | 439 | 450 | 434 | 440 | 63,400 |
2014/11/25 | 436 | 439 | 430 | 439 | 19,200 |
2014/11/21 | 427 | 429 | 427 | 429 | 6,300 |
2014/11/20 | 426 | 428 | 426 | 428 | 8,600 |
2014/11/19 | 428 | 429 | 426 | 426 | 11,500 |
2014/11/18 | 429 | 430 | 426 | 427 | 9,800 |
2014/11/17 | 424 | 429 | 423 | 429 | 54,800 |
2014/11/14 | 430 | 430 | 423 | 424 | 25,900 |
2014/11/13 | 435 | 437 | 412 | 430 | 59,500 |
2014/11/12 | 440 | 440 | 430 | 439 | 21,900 |
2014/11/11 | 439 | 442 | 435 | 439 | 13,200 |
2014/11/10 | 445 | 445 | 429 | 436 | 48,900 |
2014/11/07 | 446 | 447 | 438 | 445 | 25,600 |
2014/11/06 | 448 | 449 | 445 | 446 | 11,600 |
2014/11/05 | 435 | 455 | 435 | 445 | 29,900 |
2014/11/04 | 446 | 453 | 435 | 443 | 79,600 |
2014/10/31 | 455 | 458 | 440 | 452 | 80,200 |
2014/10/30 | 483 | 487 | 470 | 475 | 21,200 |
2014/10/29 | 493 | 493 | 478 | 487 | 8,200 |
2014/10/28 | 495 | 495 | 484 | 485 | 6,600 |
2014/10/27 | 499 | 500 | 493 | 495 | 8,400 |
2014/10/24 | 495 | 498 | 492 | 495 | 5,800 |
2014/10/23 | 484 | 495 | 482 | 494 | 8,300 |
2014/10/22 | 479 | 488 | 477 | 488 | 7,200 |
2014/10/21 | 479 | 482 | 475 | 479 | 4,400 |
2014/10/20 | 478 | 481 | 475 | 478 | 5,500 |
2014/10/17 | 477 | 477 | 460 | 464 | 9,300 |
2014/10/16 | 483 | 483 | 463 | 465 | 13,700 |
2014/10/15 | 465 | 488 | 465 | 480 | 13,300 |
2014/10/14 | 460 | 470 | 460 | 464 | 25,000 |
2014/10/10 | 480 | 490 | 466 | 478 | 17,700 |
2014/10/09 | 499 | 502 | 477 | 490 | 20,300 |
2014/10/08 | 491 | 500 | 491 | 498 | 9,400 |
2014/10/07 | 500 | 505 | 498 | 501 | 14,700 |
2014/10/06 | 501 | 505 | 500 | 501 | 16,800 |
2014/10/03 | 476 | 500 | 476 | 498 | 14,100 |
2014/10/02 | 475 | 492 | 455 | 480 | 44,000 |
2014/10/01 | 512 | 513 | 494 | 496 | 36,100 |
2014/09/30 | 525 | 528 | 517 | 517 | 17,400 |
2014/09/29 | 531 | 534 | 530 | 530 | 11,400 |
2014/09/26 | 531 | 539 | 525 | 531 | 35,400 |
2014/09/25 | 547 | 551 | 544 | 551 | 29,500 |
2014/09/24 | 545 | 546 | 541 | 545 | 27,200 |
2014/09/22 | 546 | 547 | 545 | 546 | 16,000 |
2014/09/19 | 549 | 552 | 543 | 545 | 17,900 |
2014/09/18 | 543 | 549 | 543 | 549 | 12,100 |
2014/09/17 | 550 | 555 | 542 | 542 | 27,300 |
2014/09/16 | 551 | 555 | 542 | 555 | 33,500 |
2014/09/12 | 543 | 554 | 539 | 542 | 25,300 |
2014/09/11 | 540 | 548 | 540 | 541 | 19,200 |
2014/09/10 | 540 | 544 | 538 | 540 | 13,100 |
2014/09/09 | 537 | 545 | 535 | 542 | 20,300 |
2014/09/08 | 545 | 552 | 534 | 543 | 38,000 |
2014/09/05 | 553 | 558 | 525 | 548 | 44,500 |
2014/09/04 | 562 | 562 | 555 | 558 | 15,500 |
2014/09/03 | 550 | 562 | 547 | 558 | 32,200 |
2014/09/02 | 540 | 576 | 540 | 557 | 78,400 |
2014/09/01 | 528 | 539 | 520 | 535 | 30,800 |
2014/08/29 | 520 | 525 | 516 | 524 | 13,900 |
2014/08/28 | 519 | 527 | 515 | 520 | 20,700 |
2014/08/27 | 525 | 530 | 519 | 519 | 23,300 |
2014/08/26 | 534 | 540 | 521 | 530 | 34,900 |
2014/08/25 | 520 | 531 | 516 | 529 | 48,200 |
2014/08/22 | 510 | 512 | 505 | 508 | 16,200 |
2014/08/21 | 504 | 512 | 503 | 505 | 23,400 |
2014/08/20 | 510 | 510 | 495 | 504 | 21,200 |
2014/08/19 | 511 | 519 | 507 | 512 | 17,600 |
2014/08/18 | 530 | 530 | 514 | 519 | 40,800 |
2014/08/15 | 496 | 531 | 487 | 530 | 92,100 |
2014/08/14 | 513 | 513 | 485 | 496 | 46,700 |
2014/08/13 | 517 | 521 | 510 | 514 | 74,900 |
2014/08/12 | 493 | 529 | 490 | 515 | 64,200 |
2014/08/11 | 476 | 493 | 462 | 480 | 50,800 |
2014/08/08 | 465 | 465 | 448 | 452 | 25,600 |
2014/08/07 | 470 | 470 | 457 | 461 | 37,500 |
2014/08/06 | 464 | 472 | 460 | 468 | 57,600 |
2014/08/05 | 466 | 467 | 459 | 465 | 28,900 |
2014/08/04 | 453 | 465 | 453 | 465 | 41,800 |
2014/08/01 | 440 | 449 | 439 | 449 | 24,500 |
2014/07/31 | 443 | 450 | 440 | 445 | 24,300 |
2014/07/30 | 439 | 445 | 438 | 440 | 23,100 |
2014/07/29 | 439 | 440 | 436 | 436 | 4,000 |
2014/07/28 | 436 | 440 | 435 | 437 | 14,300 |
2014/07/25 | 436 | 437 | 435 | 436 | 6,400 |
2014/07/24 | 438 | 438 | 436 | 436 | 4,600 |
2014/07/23 | 436 | 440 | 433 | 440 | 5,900 |
2014/07/22 | 436 | 438 | 430 | 431 | 7,600 |
2014/07/18 | 434 | 437 | 432 | 436 | 4,100 |
2014/07/17 | 439 | 441 | 434 | 434 | 7,500 |
2014/07/16 | 444 | 444 | 439 | 440 | 8,100 |
2014/07/15 | 439 | 443 | 438 | 440 | 10,600 |
2014/07/14 | 433 | 438 | 430 | 438 | 22,700 |
2014/07/11 | 428 | 431 | 427 | 430 | 22,000 |
2014/07/10 | 428 | 428 | 422 | 427 | 6,300 |
2014/07/09 | 430 | 430 | 420 | 425 | 19,400 |
2014/07/08 | 431 | 432 | 425 | 430 | 14,000 |
2014/07/07 | 432 | 432 | 429 | 432 | 18,700 |
2014/07/04 | 432 | 432 | 430 | 430 | 4,400 |
2014/07/03 | 429 | 431 | 428 | 428 | 6,800 |
2014/07/02 | 431 | 432 | 428 | 431 | 11,600 |
2014/07/01 | 427 | 430 | 427 | 429 | 2,900 |
2014/06/30 | 431 | 431 | 425 | 425 | 6,600 |
2014/06/27 | 430 | 431 | 425 | 425 | 5,400 |
2014/06/26 | 431 | 431 | 423 | 430 | 12,500 |
2014/06/25 | 426 | 430 | 425 | 430 | 10,400 |
2014/06/24 | 422 | 426 | 422 | 426 | 8,700 |
2014/06/23 | 420 | 420 | 418 | 420 | 5,500 |
2014/06/20 | 421 | 423 | 415 | 416 | 18,400 |
2014/06/19 | 428 | 430 | 418 | 423 | 21,200 |
2014/06/18 | 430 | 431 | 428 | 428 | 7,300 |
2014/06/17 | 432 | 434 | 430 | 430 | 11,200 |
2014/06/16 | 435 | 435 | 432 | 433 | 9,000 |
2014/06/13 | 436 | 439 | 432 | 433 | 10,000 |
2014/06/12 | 438 | 439 | 436 | 436 | 6,900 |
2014/06/11 | 437 | 443 | 437 | 439 | 6,200 |
2014/06/10 | 447 | 447 | 435 | 441 | 9,000 |
2014/06/09 | 431 | 450 | 430 | 443 | 36,700 |
2014/06/06 | 448 | 451 | 441 | 447 | 10,300 |
2014/06/05 | 457 | 457 | 448 | 453 | 15,500 |
2014/06/04 | 458 | 459 | 450 | 456 | 12,000 |
2014/06/03 | 453 | 462 | 450 | 456 | 41,000 |
2014/06/02 | 460 | 461 | 446 | 453 | 36,400 |
2014/05/30 | 421 | 463 | 418 | 458 | 108,700 |
2014/05/29 | 429 | 429 | 420 | 423 | 9,700 |
2014/05/28 | 424 | 444 | 420 | 430 | 138,600 |
2014/05/27 | 407 | 408 | 406 | 407 | 5,600 |
2014/05/26 | 405 | 408 | 404 | 406 | 6,100 |
2014/05/23 | 402 | 405 | 402 | 404 | 3,900 |
2014/05/22 | 403 | 408 | 403 | 404 | 4,000 |
2014/05/21 | 407 | 408 | 402 | 404 | 3,400 |
2014/05/20 | 402 | 407 | 402 | 406 | 3,500 |
2014/05/19 | 405 | 410 | 400 | 410 | 15,600 |
2014/05/16 | 406 | 407 | 403 | 406 | 8,700 |
2014/05/15 | 406 | 409 | 405 | 408 | 4,100 |
2014/05/14 | 410 | 410 | 405 | 408 | 5,800 |
2014/05/13 | 411 | 413 | 408 | 409 | 4,800 |
2014/05/12 | 415 | 415 | 411 | 411 | 5,400 |
2014/05/09 | 409 | 410 | 407 | 409 | 3,000 |
2014/05/08 | 410 | 412 | 408 | 408 | 3,200 |
2014/05/07 | 410 | 416 | 410 | 410 | 7,600 |
2014/05/02 | 413 | 413 | 410 | 412 | 2,800 |
2014/05/01 | 411 | 413 | 405 | 410 | 6,500 |
2014/04/30 | 414 | 414 | 409 | 410 | 6,000 |
2014/04/28 | 413 | 414 | 410 | 411 | 6,600 |
2014/04/25 | 415 | 421 | 409 | 413 | 15,200 |
2014/04/24 | 416 | 417 | 408 | 416 | 15,900 |
2014/04/23 | 414 | 418 | 409 | 417 | 3,500 |
2014/04/22 | 409 | 414 | 408 | 409 | 5,200 |
2014/04/21 | 418 | 418 | 409 | 409 | 6,100 |
2014/04/18 | 418 | 419 | 408 | 417 | 12,000 |
2014/04/17 | 413 | 419 | 413 | 419 | 12,200 |
2014/04/16 | 413 | 418 | 413 | 418 | 5,200 |
2014/04/15 | 412 | 415 | 406 | 409 | 8,100 |
2014/04/14 | 405 | 410 | 400 | 410 | 17,100 |
2014/04/11 | 416 | 416 | 401 | 410 | 12,900 |
2014/04/10 | 424 | 424 | 418 | 418 | 4,300 |
2014/04/09 | 424 | 428 | 417 | 417 | 6,200 |
2014/04/08 | 428 | 428 | 421 | 427 | 8,500 |
2014/04/07 | 431 | 436 | 428 | 430 | 7,500 |
2014/04/04 | 430 | 432 | 429 | 430 | 3,700 |
2014/04/03 | 430 | 433 | 430 | 430 | 4,900 |
2014/04/02 | 434 | 434 | 430 | 432 | 6,600 |
2014/04/01 | 434 | 434 | 431 | 431 | 5,200 |
2014/03/31 | 435 | 436 | 431 | 432 | 5,600 |
2014/03/28 | 437 | 437 | 434 | 437 | 3,800 |
2014/03/27 | 432 | 440 | 431 | 439 | 12,100 |
2014/03/26 | 445 | 446 | 443 | 446 | 14,600 |
2014/03/25 | 448 | 449 | 435 | 445 | 20,200 |
2014/03/24 | 448 | 450 | 443 | 446 | 15,800 |
2014/03/20 | 444 | 445 | 443 | 445 | 6,600 |
2014/03/19 | 443 | 445 | 441 | 443 | 4,900 |
2014/03/18 | 442 | 444 | 440 | 442 | 8,600 |
2014/03/17 | 442 | 443 | 440 | 440 | 5,700 |
2014/03/14 | 440 | 442 | 438 | 442 | 6,300 |
2014/03/13 | 443 | 444 | 440 | 441 | 5,800 |
2014/03/12 | 442 | 443 | 440 | 441 | 4,100 |
2014/03/11 | 446 | 454 | 430 | 441 | 30,400 |
2014/03/10 | 446 | 448 | 441 | 444 | 8,500 |
2014/03/07 | 443 | 448 | 438 | 441 | 12,200 |
2014/03/06 | 439 | 445 | 439 | 443 | 7,200 |
2014/03/05 | 438 | 445 | 435 | 440 | 10,600 |
2014/03/04 | 435 | 439 | 435 | 437 | 5,600 |
2014/03/03 | 438 | 440 | 435 | 439 | 13,000 |
2014/02/28 | 436 | 441 | 436 | 436 | 8,400 |
2014/02/27 | 435 | 440 | 434 | 440 | 8,500 |
2014/02/26 | 432 | 437 | 432 | 436 | 5,000 |
2014/02/25 | 433 | 435 | 432 | 432 | 4,100 |
2014/02/24 | 435 | 436 | 430 | 433 | 10,600 |
2014/02/21 | 431 | 436 | 431 | 436 | 4,900 |
2014/02/20 | 431 | 438 | 430 | 431 | 6,800 |
2014/02/19 | 435 | 439 | 431 | 435 | 7,700 |
2014/02/18 | 435 | 441 | 435 | 437 | 8,200 |
2014/02/17 | 440 | 440 | 435 | 438 | 6,900 |
2014/02/14 | 436 | 440 | 435 | 439 | 9,400 |
2014/02/13 | 439 | 440 | 436 | 438 | 4,900 |
2014/02/12 | 438 | 439 | 435 | 439 | 4,500 |
2014/02/10 | 431 | 440 | 431 | 435 | 12,100 |
2014/02/07 | 431 | 438 | 426 | 432 | 6,300 |
2014/02/06 | 432 | 432 | 422 | 428 | 9,800 |
2014/02/05 | 431 | 440 | 430 | 434 | 10,100 |
2014/02/04 | 420 | 430 | 415 | 427 | 25,700 |
2014/02/03 | 444 | 450 | 440 | 440 | 14,400 |
2014/01/31 | 449 | 452 | 444 | 446 | 12,800 |
2014/01/30 | 450 | 450 | 445 | 448 | 9,900 |
2014/01/29 | 445 | 450 | 444 | 449 | 8,600 |
2014/01/28 | 439 | 444 | 439 | 440 | 9,800 |
2014/01/27 | 447 | 447 | 440 | 441 | 16,200 |
2014/01/24 | 441 | 449 | 440 | 448 | 14,200 |
2014/01/23 | 443 | 449 | 440 | 442 | 19,100 |
2014/01/22 | 444 | 446 | 439 | 444 | 21,600 |
2014/01/21 | 427 | 434 | 423 | 430 | 21,600 |
2014/01/20 | 420 | 428 | 420 | 425 | 19,800 |
2014/01/17 | 416 | 420 | 414 | 420 | 13,900 |
2014/01/16 | 415 | 416 | 413 | 414 | 6,500 |
2014/01/15 | 415 | 416 | 413 | 415 | 6,300 |
2014/01/14 | 414 | 415 | 411 | 413 | 16,300 |
2014/01/10 | 410 | 412 | 408 | 412 | 7,200 |
2014/01/09 | 410 | 410 | 408 | 410 | 6,100 |
2014/01/08 | 407 | 410 | 407 | 410 | 9,400 |
2014/01/07 | 409 | 410 | 407 | 407 | 10,600 |
2014/01/06 | 401 | 409 | 400 | 408 | 16,700 |