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 |
---|---|---|---|---|---|
2015/12/30 | 607 | 610 | 600 | 609 | 45,300 |
2015/12/29 | 596 | 606 | 595 | 606 | 43,700 |
2015/12/28 | 594 | 594 | 588 | 592 | 18,500 |
2015/12/25 | 590 | 590 | 584 | 588 | 48,400 |
2015/12/24 | 593 | 593 | 585 | 585 | 27,900 |
2015/12/22 | 588 | 593 | 587 | 591 | 32,000 |
2015/12/21 | 589 | 591 | 585 | 590 | 34,600 |
2015/12/18 | 593 | 593 | 588 | 589 | 21,000 |
2015/12/17 | 590 | 593 | 587 | 590 | 179,100 |
2015/12/16 | 593 | 593 | 579 | 587 | 45,500 |
2015/12/15 | 595 | 596 | 583 | 586 | 37,800 |
2015/12/14 | 590 | 595 | 590 | 593 | 34,700 |
2015/12/11 | 591 | 600 | 591 | 595 | 28,600 |
2015/12/10 | 599 | 599 | 592 | 592 | 35,800 |
2015/12/09 | 606 | 606 | 597 | 598 | 37,800 |
2015/12/08 | 601 | 605 | 599 | 602 | 40,800 |
2015/12/07 | 603 | 607 | 599 | 602 | 37,600 |
2015/12/04 | 608 | 608 | 601 | 601 | 27,800 |
2015/12/03 | 616 | 616 | 610 | 611 | 15,800 |
2015/12/02 | 612 | 618 | 611 | 612 | 25,100 |
2015/12/01 | 617 | 617 | 611 | 613 | 29,500 |
2015/11/30 | 603 | 619 | 600 | 619 | 45,700 |
2015/11/27 | 605 | 610 | 600 | 607 | 30,200 |
2015/11/26 | 604 | 609 | 602 | 607 | 41,900 |
2015/11/25 | 601 | 605 | 600 | 604 | 121,100 |
2015/11/24 | 589 | 598 | 587 | 598 | 37,400 |
2015/11/20 | 588 | 589 | 583 | 584 | 14,000 |
2015/11/19 | 585 | 587 | 583 | 586 | 12,200 |
2015/11/18 | 586 | 586 | 582 | 584 | 11,400 |
2015/11/17 | 585 | 586 | 580 | 585 | 26,100 |
2015/11/16 | 580 | 583 | 575 | 580 | 35,400 |
2015/11/13 | 585 | 586 | 581 | 583 | 28,300 |
2015/11/12 | 582 | 588 | 582 | 585 | 29,600 |
2015/11/11 | 587 | 589 | 585 | 589 | 23,800 |
2015/11/10 | 590 | 590 | 584 | 588 | 28,800 |
2015/11/09 | 588 | 596 | 585 | 587 | 26,300 |
2015/11/06 | 585 | 589 | 581 | 587 | 27,300 |
2015/11/05 | 586 | 597 | 578 | 587 | 79,400 |
2015/11/04 | 610 | 613 | 592 | 596 | 74,800 |
2015/11/02 | 581 | 612 | 572 | 606 | 171,500 |
2015/10/30 | 627 | 645 | 625 | 641 | 104,200 |
2015/10/29 | 630 | 635 | 624 | 626 | 71,900 |
2015/10/28 | 620 | 625 | 618 | 623 | 25,900 |
2015/10/27 | 616 | 629 | 615 | 615 | 53,700 |
2015/10/26 | 611 | 615 | 608 | 610 | 40,900 |
2015/10/23 | 612 | 614 | 607 | 608 | 26,400 |
2015/10/22 | 611 | 614 | 607 | 611 | 20,100 |
2015/10/21 | 621 | 628 | 609 | 609 | 77,900 |
2015/10/20 | 621 | 639 | 615 | 629 | 122,500 |
2015/10/19 | 630 | 630 | 616 | 617 | 56,000 |
2015/10/16 | 619 | 631 | 613 | 631 | 118,400 |
2015/10/15 | 610 | 617 | 600 | 617 | 42,500 |
2015/10/14 | 600 | 636 | 598 | 610 | 259,200 |
2015/10/13 | 591 | 594 | 587 | 591 | 25,600 |
2015/10/09 | 587 | 589 | 580 | 585 | 24,700 |
2015/10/08 | 591 | 594 | 582 | 586 | 24,400 |
2015/10/07 | 598 | 598 | 590 | 594 | 13,400 |
2015/10/06 | 600 | 600 | 591 | 594 | 29,500 |
2015/10/05 | 606 | 609 | 595 | 596 | 30,400 |
2015/10/02 | 577 | 606 | 571 | 606 | 97,100 |
2015/10/01 | 581 | 581 | 571 | 575 | 24,500 |
2015/09/30 | 569 | 574 | 562 | 570 | 28,700 |
2015/09/29 | 573 | 575 | 560 | 568 | 42,600 |
2015/09/28 | 571 | 595 | 566 | 591 | 83,200 |
2015/09/25 | 575 | 580 | 571 | 571 | 54,000 |
2015/09/24 | 574 | 583 | 570 | 575 | 46,400 |
2015/09/18 | 577 | 577 | 568 | 573 | 20,600 |
2015/09/17 | 568 | 575 | 566 | 567 | 33,600 |
2015/09/16 | 574 | 575 | 560 | 563 | 47,900 |
2015/09/15 | 580 | 583 | 571 | 574 | 28,400 |
2015/09/14 | 584 | 585 | 575 | 576 | 23,900 |
2015/09/11 | 567 | 582 | 567 | 574 | 40,600 |
2015/09/10 | 560 | 572 | 560 | 567 | 41,500 |
2015/09/09 | 572 | 576 | 562 | 576 | 65,100 |
2015/09/08 | 576 | 578 | 541 | 548 | 91,100 |
2015/09/07 | 564 | 586 | 550 | 567 | 106,100 |
2015/09/04 | 591 | 597 | 551 | 565 | 125,300 |
2015/09/03 | 601 | 607 | 587 | 588 | 65,300 |
2015/09/02 | 590 | 613 | 582 | 590 | 95,000 |
2015/09/01 | 645 | 645 | 590 | 597 | 151,200 |
2015/08/31 | 610 | 638 | 608 | 638 | 210,600 |
2015/08/28 | 609 | 609 | 589 | 606 | 108,900 |
2015/08/27 | 600 | 610 | 581 | 585 | 113,000 |
2015/08/26 | 553 | 592 | 553 | 580 | 174,100 |
2015/08/25 | 537 | 618 | 521 | 542 | 392,100 |
2015/08/24 | 619 | 646 | 567 | 567 | 592,600 |
2015/08/21 | 680 | 703 | 658 | 667 | 285,600 |
2015/08/20 | 657 | 724 | 657 | 712 | 742,400 |
2015/08/19 | 658 | 667 | 647 | 663 | 97,500 |
2015/08/18 | 670 | 678 | 652 | 668 | 251,100 |
2015/08/17 | 615 | 670 | 614 | 670 | 781,400 |
2015/08/14 | 601 | 615 | 600 | 613 | 75,900 |
2015/08/13 | 609 | 609 | 596 | 603 | 62,300 |
2015/08/12 | 603 | 614 | 595 | 605 | 186,700 |
2015/08/11 | 603 | 603 | 591 | 599 | 89,200 |
2015/08/10 | 585 | 604 | 585 | 603 | 100,100 |
2015/08/07 | 588 | 590 | 583 | 586 | 32,800 |
2015/08/06 | 605 | 605 | 582 | 591 | 91,200 |
2015/08/05 | 609 | 615 | 595 | 603 | 95,200 |
2015/08/04 | 584 | 616 | 584 | 616 | 276,600 |
2015/08/03 | 595 | 610 | 575 | 578 | 365,400 |
2015/07/31 | 642 | 642 | 610 | 615 | 2,078,000 |
2015/07/30 | 540 | 542 | 536 | 542 | 45,000 |
2015/07/29 | 541 | 542 | 538 | 540 | 23,400 |
2015/07/28 | 538 | 539 | 534 | 539 | 14,000 |
2015/07/27 | 542 | 544 | 538 | 541 | 22,300 |
2015/07/24 | 542 | 545 | 541 | 542 | 15,400 |
2015/07/23 | 542 | 545 | 541 | 545 | 22,700 |
2015/07/22 | 546 | 546 | 541 | 544 | 13,200 |
2015/07/21 | 544 | 547 | 543 | 546 | 24,200 |
2015/07/17 | 545 | 547 | 542 | 546 | 21,500 |
2015/07/16 | 544 | 547 | 541 | 547 | 19,800 |
2015/07/15 | 545 | 550 | 544 | 547 | 18,800 |
2015/07/14 | 547 | 552 | 545 | 549 | 26,600 |
2015/07/13 | 534 | 540 | 534 | 540 | 26,000 |
2015/07/10 | 542 | 542 | 528 | 528 | 22,000 |
2015/07/09 | 520 | 535 | 500 | 535 | 90,100 |
2015/07/08 | 561 | 561 | 536 | 536 | 64,300 |
2015/07/07 | 558 | 562 | 553 | 558 | 17,300 |
2015/07/06 | 559 | 560 | 550 | 550 | 44,900 |
2015/07/03 | 574 | 575 | 557 | 561 | 91,900 |
2015/07/02 | 558 | 576 | 553 | 568 | 148,700 |
2015/07/01 | 548 | 556 | 543 | 554 | 35,500 |
2015/06/30 | 540 | 543 | 537 | 541 | 34,500 |
2015/06/29 | 546 | 551 | 540 | 540 | 62,200 |
2015/06/26 | 552 | 570 | 543 | 559 | 98,700 |
2015/06/25 | 559 | 561 | 547 | 551 | 45,500 |
2015/06/24 | 552 | 561 | 549 | 556 | 58,100 |
2015/06/23 | 538 | 572 | 524 | 553 | 244,100 |
2015/06/22 | 542 | 543 | 535 | 538 | 53,500 |
2015/06/19 | 544 | 545 | 509 | 536 | 147,200 |
2015/06/18 | 575 | 575 | 545 | 549 | 64,900 |
2015/06/17 | 564 | 570 | 551 | 567 | 71,600 |
2015/06/16 | 577 | 580 | 555 | 557 | 106,900 |
2015/06/15 | 589 | 600 | 581 | 584 | 214,200 |
2015/06/12 | 558 | 584 | 558 | 578 | 237,600 |
2015/06/11 | 550 | 559 | 548 | 555 | 107,100 |
2015/06/10 | 543 | 548 | 534 | 546 | 40,400 |
2015/06/09 | 552 | 552 | 536 | 537 | 80,200 |
2015/06/08 | 526 | 548 | 525 | 546 | 142,200 |
2015/06/05 | 522 | 523 | 519 | 521 | 15,500 |
2015/06/04 | 521 | 525 | 493 | 522 | 85,900 |
2015/06/03 | 524 | 525 | 521 | 522 | 35,700 |
2015/06/02 | 525 | 527 | 525 | 526 | 20,400 |
2015/06/01 | 526 | 529 | 524 | 526 | 18,600 |
2015/05/29 | 527 | 528 | 524 | 525 | 41,800 |
2015/05/28 | 535 | 535 | 528 | 528 | 18,500 |
2015/05/27 | 530 | 531 | 528 | 529 | 19,500 |
2015/05/26 | 530 | 535 | 530 | 530 | 18,300 |
2015/05/25 | 532 | 532 | 529 | 530 | 13,000 |
2015/05/22 | 532 | 535 | 525 | 529 | 26,700 |
2015/05/21 | 532 | 536 | 532 | 532 | 10,700 |
2015/05/20 | 534 | 535 | 531 | 532 | 8,000 |
2015/05/19 | 530 | 538 | 528 | 530 | 32,300 |
2015/05/18 | 553 | 553 | 528 | 536 | 75,300 |
2015/05/15 | 526 | 540 | 524 | 540 | 25,000 |
2015/05/14 | 526 | 529 | 521 | 522 | 50,700 |
2015/05/13 | 533 | 533 | 528 | 529 | 28,900 |
2015/05/12 | 539 | 539 | 531 | 532 | 13,500 |
2015/05/11 | 535 | 542 | 530 | 537 | 23,200 |
2015/05/08 | 527 | 532 | 526 | 530 | 18,000 |
2015/05/07 | 529 | 529 | 524 | 525 | 22,400 |
2015/05/01 | 528 | 530 | 528 | 529 | 17,300 |
2015/04/30 | 530 | 534 | 530 | 531 | 10,000 |
2015/04/28 | 533 | 535 | 528 | 530 | 21,400 |
2015/04/27 | 531 | 535 | 530 | 533 | 15,600 |
2015/04/24 | 532 | 535 | 530 | 531 | 11,400 |
2015/04/23 | 531 | 532 | 530 | 531 | 17,600 |
2015/04/22 | 535 | 538 | 528 | 530 | 60,200 |
2015/04/21 | 540 | 543 | 535 | 539 | 45,500 |
2015/04/20 | 542 | 546 | 539 | 541 | 34,100 |
2015/04/17 | 549 | 549 | 545 | 546 | 10,600 |
2015/04/16 | 550 | 553 | 545 | 551 | 22,400 |
2015/04/15 | 550 | 557 | 550 | 554 | 22,700 |
2015/04/14 | 547 | 549 | 543 | 547 | 25,200 |
2015/04/13 | 548 | 549 | 543 | 543 | 32,600 |
2015/04/10 | 549 | 551 | 545 | 548 | 18,000 |
2015/04/09 | 553 | 554 | 548 | 550 | 21,100 |
2015/04/08 | 552 | 556 | 551 | 552 | 17,500 |
2015/04/07 | 555 | 557 | 551 | 552 | 10,200 |
2015/04/06 | 555 | 556 | 550 | 553 | 11,900 |
2015/04/03 | 551 | 556 | 549 | 555 | 19,300 |
2015/04/02 | 550 | 556 | 548 | 549 | 12,600 |
2015/04/01 | 555 | 558 | 515 | 547 | 38,700 |
2015/03/31 | 560 | 562 | 542 | 557 | 52,800 |
2015/03/30 | 568 | 568 | 559 | 561 | 21,600 |
2015/03/27 | 575 | 577 | 570 | 574 | 17,800 |
2015/03/26 | 587 | 590 | 577 | 577 | 45,900 |
2015/03/25 | 593 | 593 | 585 | 587 | 22,500 |
2015/03/24 | 587 | 593 | 586 | 593 | 34,500 |
2015/03/23 | 585 | 589 | 584 | 585 | 18,900 |
2015/03/20 | 586 | 589 | 583 | 584 | 25,400 |
2015/03/19 | 584 | 589 | 581 | 589 | 24,400 |
2015/03/18 | 581 | 585 | 580 | 584 | 13,600 |
2015/03/17 | 586 | 586 | 581 | 583 | 18,200 |
2015/03/16 | 574 | 585 | 570 | 582 | 41,300 |
2015/03/13 | 564 | 570 | 564 | 570 | 31,600 |
2015/03/12 | 582 | 582 | 554 | 574 | 58,500 |
2015/03/11 | 579 | 583 | 578 | 581 | 14,800 |
2015/03/10 | 588 | 588 | 579 | 580 | 21,400 |
2015/03/09 | 589 | 589 | 577 | 581 | 39,600 |
2015/03/06 | 590 | 592 | 584 | 590 | 30,300 |
2015/03/05 | 586 | 596 | 584 | 595 | 29,100 |
2015/03/04 | 585 | 587 | 583 | 585 | 19,800 |
2015/03/03 | 592 | 593 | 578 | 587 | 51,200 |
2015/03/02 | 591 | 596 | 588 | 592 | 36,200 |
2015/02/27 | 601 | 601 | 594 | 596 | 20,100 |
2015/02/26 | 601 | 603 | 591 | 600 | 51,200 |
2015/02/25 | 593 | 604 | 593 | 600 | 56,300 |
2015/02/24 | 592 | 597 | 589 | 592 | 48,600 |
2015/02/23 | 599 | 600 | 591 | 592 | 48,000 |
2015/02/20 | 597 | 605 | 589 | 599 | 50,900 |
2015/02/19 | 613 | 613 | 585 | 598 | 73,400 |
2015/02/18 | 609 | 614 | 590 | 610 | 104,700 |
2015/02/17 | 620 | 625 | 604 | 608 | 110,100 |
2015/02/16 | 592 | 628 | 587 | 628 | 351,600 |
2015/02/13 | 563 | 598 | 547 | 583 | 226,100 |
2015/02/12 | 540 | 550 | 534 | 543 | 68,300 |
2015/02/10 | 559 | 559 | 545 | 549 | 21,600 |
2015/02/09 | 545 | 555 | 545 | 549 | 33,800 |
2015/02/06 | 537 | 567 | 530 | 562 | 73,000 |
2015/02/05 | 525 | 545 | 522 | 542 | 58,000 |
2015/02/04 | 526 | 541 | 521 | 528 | 64,800 |
2015/02/03 | 551 | 558 | 523 | 526 | 141,900 |
2015/02/02 | 575 | 586 | 551 | 567 | 139,400 |
2015/01/30 | 609 | 617 | 600 | 605 | 66,400 |
2015/01/29 | 615 | 629 | 610 | 619 | 45,300 |
2015/01/28 | 621 | 637 | 610 | 628 | 63,400 |
2015/01/27 | 642 | 645 | 625 | 627 | 71,100 |
2015/01/26 | 651 | 653 | 635 | 640 | 90,600 |
2015/01/23 | 650 | 652 | 637 | 651 | 110,800 |
2015/01/22 | 629 | 648 | 629 | 645 | 142,100 |
2015/01/21 | 649 | 658 | 620 | 625 | 302,800 |
2015/01/20 | 614 | 629 | 576 | 623 | 180,800 |
2015/01/19 | 677 | 677 | 605 | 614 | 285,700 |
2015/01/16 | 693 | 709 | 634 | 683 | 414,400 |
2015/01/15 | 603 | 698 | 603 | 686 | 777,700 |
2015/01/14 | 599 | 599 | 575 | 598 | 96,200 |
2015/01/13 | 643 | 649 | 596 | 607 | 265,500 |
2015/01/09 | 575 | 670 | 575 | 638 | 481,700 |
2015/01/08 | 618 | 629 | 555 | 570 | 234,400 |
2015/01/07 | 541 | 614 | 521 | 600 | 430,100 |
2015/01/06 | 517 | 610 | 491 | 541 | 458,900 |
2015/01/05 | 460 | 520 | 460 | 519 | 217,500 |