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 |
---|---|---|---|---|---|
2016/12/30 | 863 | 878 | 860 | 874 | 124,500 |
2016/12/29 | 871 | 879 | 858 | 863 | 135,200 |
2016/12/28 | 871 | 887 | 861 | 878 | 196,100 |
2016/12/27 | 860 | 878 | 852 | 867 | 238,000 |
2016/12/26 | 830 | 855 | 828 | 850 | 252,700 |
2016/12/22 | 872 | 875 | 855 | 860 | 272,600 |
2016/12/21 | 905 | 918 | 886 | 888 | 550,500 |
2016/12/20 | 965 | 977 | 906 | 929 | 2,068,700 |
2016/12/19 | 892 | 995 | 885 | 995 | 3,704,200 |
2016/12/16 | 855 | 866 | 843 | 845 | 138,400 |
2016/12/15 | 865 | 868 | 852 | 855 | 127,700 |
2016/12/14 | 894 | 894 | 851 | 863 | 324,700 |
2016/12/13 | 812 | 887 | 812 | 879 | 650,100 |
2016/12/12 | 806 | 813 | 796 | 812 | 239,200 |
2016/12/09 | 820 | 830 | 813 | 818 | 154,000 |
2016/12/08 | 843 | 847 | 830 | 830 | 121,400 |
2016/12/07 | 853 | 859 | 848 | 850 | 106,600 |
2016/12/06 | 870 | 872 | 855 | 856 | 144,900 |
2016/12/05 | 863 | 873 | 856 | 869 | 145,900 |
2016/12/02 | 886 | 898 | 870 | 874 | 215,300 |
2016/12/01 | 900 | 909 | 885 | 885 | 203,400 |
2016/11/30 | 901 | 904 | 893 | 896 | 154,700 |
2016/11/29 | 920 | 926 | 891 | 901 | 330,600 |
2016/11/28 | 864 | 922 | 864 | 918 | 468,400 |
2016/11/25 | 880 | 884 | 856 | 864 | 316,800 |
2016/11/24 | 902 | 908 | 885 | 891 | 275,900 |
2016/11/22 | 900 | 916 | 891 | 902 | 203,700 |
2016/11/21 | 909 | 940 | 893 | 910 | 387,000 |
2016/11/18 | 930 | 930 | 908 | 909 | 249,400 |
2016/11/17 | 917 | 945 | 893 | 923 | 348,600 |
2016/11/16 | 879 | 968 | 875 | 922 | 917,700 |
2016/11/15 | 833 | 891 | 827 | 880 | 362,200 |
2016/11/14 | 820 | 864 | 815 | 848 | 224,600 |
2016/11/11 | 860 | 874 | 808 | 844 | 427,100 |
2016/11/10 | 870 | 880 | 850 | 858 | 393,800 |
2016/11/09 | 911 | 915 | 753 | 845 | 1,156,800 |
2016/11/08 | 910 | 923 | 889 | 896 | 370,900 |
2016/11/07 | 930 | 938 | 885 | 888 | 489,700 |
2016/11/04 | 968 | 968 | 903 | 919 | 667,700 |
2016/11/02 | 932 | 1,054 | 911 | 961 | 2,105,700 |
2016/11/01 | 1,000 | 1,006 | 930 | 936 | 823,500 |
2016/10/31 | 1,060 | 1,110 | 1,011 | 1,014 | 850,300 |
2016/10/28 | 1,130 | 1,160 | 1,111 | 1,156 | 258,700 |
2016/10/27 | 1,188 | 1,190 | 1,137 | 1,140 | 302,500 |
2016/10/26 | 1,100 | 1,174 | 1,100 | 1,158 | 374,800 |
2016/10/25 | 1,100 | 1,120 | 1,064 | 1,115 | 354,700 |
2016/10/24 | 1,140 | 1,153 | 1,076 | 1,118 | 336,700 |
2016/10/21 | 1,173 | 1,180 | 1,141 | 1,143 | 293,600 |
2016/10/20 | 1,198 | 1,200 | 1,165 | 1,183 | 251,500 |
2016/10/19 | 1,220 | 1,248 | 1,196 | 1,202 | 492,600 |
2016/10/18 | 1,140 | 1,212 | 1,131 | 1,190 | 592,000 |
2016/10/17 | 1,151 | 1,177 | 1,128 | 1,150 | 295,100 |
2016/10/14 | 1,135 | 1,213 | 1,115 | 1,172 | 737,100 |
2016/10/13 | 1,175 | 1,179 | 1,062 | 1,165 | 1,186,200 |
2016/10/12 | 1,220 | 1,239 | 1,128 | 1,153 | 746,700 |
2016/10/11 | 1,227 | 1,273 | 1,219 | 1,224 | 415,800 |
2016/10/07 | 1,252 | 1,259 | 1,215 | 1,230 | 450,200 |
2016/10/06 | 1,268 | 1,309 | 1,248 | 1,250 | 801,800 |
2016/10/05 | 1,300 | 1,320 | 1,261 | 1,270 | 935,100 |
2016/10/04 | 1,442 | 1,474 | 1,312 | 1,324 | 3,031,300 |
2016/10/03 | 1,339 | 1,417 | 1,295 | 1,394 | 2,685,500 |
2016/09/30 | 1,199 | 1,325 | 1,195 | 1,297 | 1,279,900 |
2016/09/29 | 1,230 | 1,243 | 1,200 | 1,215 | 429,000 |
2016/09/28 | 1,250 | 1,262 | 1,228 | 1,232 | 283,800 |
2016/09/27 | 1,277 | 1,283 | 1,239 | 1,259 | 624,100 |
2016/09/26 | 1,290 | 1,328 | 1,271 | 1,302 | 522,700 |
2016/09/23 | 1,280 | 1,340 | 1,261 | 1,293 | 1,061,800 |
2016/09/21 | 1,310 | 1,324 | 1,241 | 1,262 | 530,100 |
2016/09/20 | 1,202 | 1,318 | 1,188 | 1,286 | 975,300 |
2016/09/16 | 1,204 | 1,274 | 1,204 | 1,239 | 596,300 |
2016/09/15 | 1,181 | 1,255 | 1,163 | 1,227 | 1,034,100 |
2016/09/14 | 1,286 | 1,306 | 1,201 | 1,211 | 1,131,000 |
2016/09/13 | 1,274 | 1,344 | 1,220 | 1,321 | 1,907,100 |
2016/09/12 | 1,370 | 1,407 | 1,255 | 1,290 | 2,551,800 |
2016/09/09 | 1,294 | 1,408 | 1,287 | 1,393 | 2,606,500 |
2016/09/08 | 1,296 | 1,344 | 1,253 | 1,324 | 2,256,100 |
2016/09/07 | 1,402 | 1,440 | 1,294 | 1,341 | 8,651,300 |
2016/09/06 | 1,140 | 1,385 | 1,115 | 1,282 | 15,748,100 |
2016/09/05 | 1,051 | 1,122 | 1,017 | 1,085 | 2,933,800 |
2016/09/02 | 1,074 | 1,180 | 1,021 | 1,021 | 6,290,500 |
2016/09/01 | 996 | 1,048 | 976 | 1,001 | 2,743,800 |
2016/08/31 | 1,079 | 1,188 | 1,016 | 1,026 | 4,805,500 |
2016/08/30 | 1,085 | 1,257 | 1,048 | 1,120 | 11,520,400 |
2016/08/29 | 1,025 | 1,025 | 1,025 | 1,025 | 214,600 |
2016/08/26 | 735 | 875 | 721 | 875 | 4,457,200 |
2016/08/25 | 744 | 770 | 721 | 725 | 816,200 |
2016/08/24 | 825 | 845 | 753 | 757 | 2,586,300 |
2016/08/23 | 775 | 791 | 740 | 774 | 3,232,100 |
2016/08/22 | 721 | 737 | 691 | 691 | 627,400 |
2016/08/19 | 741 | 767 | 703 | 716 | 1,047,700 |
2016/08/18 | 860 | 869 | 756 | 764 | 2,141,700 |
2016/08/17 | 793 | 890 | 782 | 873 | 3,433,600 |
2016/08/16 | 785 | 840 | 750 | 766 | 2,404,400 |
2016/08/15 | 756 | 792 | 732 | 759 | 2,148,200 |
2016/08/12 | 815 | 870 | 766 | 779 | 3,176,800 |
2016/08/10 | 888 | 929 | 799 | 830 | 6,782,200 |
2016/08/09 | 798 | 903 | 782 | 903 | 6,318,500 |
2016/08/08 | 712 | 780 | 681 | 753 | 4,956,900 |
2016/08/05 | 727 | 727 | 672 | 727 | 2,193,600 |
2016/08/04 | 665 | 695 | 606 | 627 | 2,260,300 |
2016/08/03 | 574 | 600 | 560 | 595 | 200,100 |
2016/08/02 | 557 | 570 | 545 | 560 | 102,500 |
2016/08/01 | 559 | 570 | 546 | 550 | 83,200 |
2016/07/29 | 531 | 535 | 529 | 534 | 17,800 |
2016/07/28 | 532 | 532 | 529 | 529 | 8,200 |
2016/07/27 | 529 | 532 | 529 | 532 | 3,800 |
2016/07/26 | 534 | 535 | 528 | 529 | 15,000 |
2016/07/25 | 532 | 534 | 530 | 534 | 8,100 |
2016/07/22 | 530 | 533 | 530 | 532 | 4,700 |
2016/07/21 | 532 | 533 | 530 | 530 | 6,800 |
2016/07/20 | 532 | 532 | 530 | 532 | 9,600 |
2016/07/19 | 532 | 532 | 530 | 530 | 5,800 |
2016/07/15 | 530 | 532 | 529 | 532 | 8,600 |
2016/07/14 | 529 | 532 | 529 | 530 | 15,800 |
2016/07/13 | 530 | 532 | 529 | 531 | 13,000 |
2016/07/12 | 528 | 534 | 528 | 529 | 27,800 |
2016/07/11 | 534 | 535 | 530 | 533 | 17,400 |
2016/07/08 | 530 | 533 | 528 | 532 | 6,900 |
2016/07/07 | 533 | 534 | 530 | 530 | 5,200 |
2016/07/06 | 532 | 533 | 529 | 532 | 9,900 |
2016/07/05 | 532 | 535 | 531 | 532 | 8,600 |
2016/07/04 | 529 | 532 | 529 | 531 | 5,400 |
2016/07/01 | 526 | 530 | 526 | 528 | 5,100 |
2016/06/30 | 530 | 533 | 525 | 525 | 9,000 |
2016/06/29 | 522 | 530 | 521 | 530 | 15,400 |
2016/06/28 | 518 | 520 | 516 | 520 | 13,300 |
2016/06/27 | 510 | 520 | 510 | 518 | 22,700 |
2016/06/24 | 535 | 535 | 495 | 506 | 68,000 |
2016/06/23 | 530 | 535 | 530 | 531 | 7,100 |
2016/06/22 | 534 | 534 | 530 | 531 | 7,700 |
2016/06/21 | 534 | 535 | 531 | 533 | 3,900 |
2016/06/20 | 531 | 534 | 530 | 532 | 8,000 |
2016/06/17 | 531 | 535 | 530 | 530 | 16,800 |
2016/06/16 | 536 | 538 | 530 | 532 | 30,200 |
2016/06/15 | 534 | 559 | 534 | 538 | 92,900 |
2016/06/14 | 541 | 541 | 534 | 534 | 10,000 |
2016/06/13 | 544 | 544 | 534 | 535 | 29,700 |
2016/06/10 | 549 | 549 | 542 | 544 | 17,700 |
2016/06/09 | 544 | 549 | 540 | 541 | 28,200 |
2016/06/08 | 537 | 537 | 534 | 537 | 6,100 |
2016/06/07 | 536 | 537 | 535 | 536 | 6,900 |
2016/06/06 | 531 | 538 | 531 | 533 | 17,700 |
2016/06/03 | 536 | 537 | 532 | 534 | 12,200 |
2016/06/02 | 537 | 537 | 531 | 535 | 13,900 |
2016/06/01 | 534 | 537 | 534 | 535 | 7,300 |
2016/05/31 | 537 | 538 | 532 | 536 | 15,100 |
2016/05/30 | 535 | 538 | 535 | 535 | 8,600 |
2016/05/27 | 538 | 538 | 535 | 535 | 5,800 |
2016/05/26 | 534 | 537 | 533 | 534 | 6,700 |
2016/05/25 | 538 | 538 | 533 | 533 | 10,200 |
2016/05/24 | 537 | 538 | 533 | 536 | 6,500 |
2016/05/23 | 538 | 538 | 532 | 532 | 15,900 |
2016/05/20 | 533 | 539 | 531 | 538 | 22,700 |
2016/05/19 | 533 | 538 | 532 | 536 | 16,400 |
2016/05/18 | 550 | 550 | 520 | 536 | 93,000 |
2016/05/17 | 542 | 557 | 542 | 552 | 13,600 |
2016/05/16 | 559 | 559 | 538 | 540 | 55,200 |
2016/05/13 | 570 | 570 | 553 | 560 | 78,500 |
2016/05/12 | 560 | 560 | 556 | 560 | 17,800 |
2016/05/11 | 558 | 560 | 556 | 560 | 16,000 |
2016/05/10 | 557 | 558 | 554 | 556 | 9,900 |
2016/05/09 | 557 | 557 | 551 | 554 | 11,500 |
2016/05/06 | 549 | 553 | 549 | 553 | 11,900 |
2016/05/02 | 545 | 549 | 545 | 548 | 10,900 |
2016/04/28 | 552 | 555 | 550 | 550 | 18,300 |
2016/04/27 | 554 | 555 | 553 | 554 | 9,300 |
2016/04/26 | 554 | 556 | 551 | 553 | 12,400 |
2016/04/25 | 552 | 557 | 552 | 553 | 21,100 |
2016/04/22 | 546 | 549 | 544 | 547 | 8,800 |
2016/04/21 | 539 | 547 | 539 | 546 | 14,700 |
2016/04/20 | 546 | 546 | 540 | 540 | 11,300 |
2016/04/19 | 545 | 550 | 544 | 545 | 7,500 |
2016/04/18 | 541 | 549 | 541 | 543 | 10,300 |
2016/04/15 | 547 | 558 | 541 | 548 | 21,300 |
2016/04/14 | 538 | 548 | 537 | 546 | 13,600 |
2016/04/13 | 538 | 538 | 533 | 535 | 11,200 |
2016/04/12 | 535 | 538 | 533 | 534 | 9,500 |
2016/04/11 | 538 | 538 | 529 | 532 | 9,200 |
2016/04/08 | 534 | 534 | 525 | 534 | 11,700 |
2016/04/07 | 527 | 541 | 527 | 535 | 16,300 |
2016/04/06 | 530 | 534 | 503 | 526 | 55,700 |
2016/04/05 | 547 | 547 | 530 | 533 | 17,600 |
2016/04/04 | 549 | 549 | 545 | 545 | 10,900 |
2016/04/01 | 554 | 555 | 538 | 543 | 26,700 |
2016/03/31 | 555 | 557 | 553 | 554 | 9,100 |
2016/03/30 | 555 | 557 | 553 | 555 | 12,700 |
2016/03/29 | 555 | 557 | 554 | 556 | 11,900 |
2016/03/28 | 561 | 565 | 561 | 561 | 28,100 |
2016/03/25 | 560 | 561 | 556 | 560 | 14,800 |
2016/03/24 | 559 | 559 | 555 | 555 | 19,300 |
2016/03/23 | 560 | 560 | 555 | 559 | 16,300 |
2016/03/22 | 559 | 559 | 554 | 557 | 9,400 |
2016/03/18 | 560 | 561 | 552 | 552 | 24,600 |
2016/03/17 | 568 | 569 | 555 | 560 | 35,700 |
2016/03/16 | 567 | 568 | 565 | 566 | 6,000 |
2016/03/15 | 569 | 569 | 565 | 566 | 12,500 |
2016/03/14 | 565 | 569 | 565 | 568 | 23,000 |
2016/03/11 | 568 | 568 | 561 | 568 | 24,900 |
2016/03/10 | 568 | 568 | 564 | 568 | 11,500 |
2016/03/09 | 561 | 562 | 559 | 561 | 9,000 |
2016/03/08 | 565 | 568 | 561 | 561 | 15,400 |
2016/03/07 | 565 | 568 | 561 | 565 | 16,700 |
2016/03/04 | 559 | 561 | 559 | 561 | 19,000 |
2016/03/03 | 552 | 558 | 552 | 558 | 11,700 |
2016/03/02 | 552 | 558 | 550 | 554 | 18,500 |
2016/03/01 | 552 | 552 | 549 | 550 | 6,700 |
2016/02/29 | 550 | 553 | 549 | 550 | 16,200 |
2016/02/26 | 549 | 550 | 546 | 548 | 11,400 |
2016/02/25 | 540 | 550 | 540 | 548 | 12,800 |
2016/02/24 | 545 | 547 | 535 | 544 | 15,500 |
2016/02/23 | 551 | 551 | 545 | 547 | 16,000 |
2016/02/22 | 550 | 551 | 547 | 548 | 15,800 |
2016/02/19 | 550 | 550 | 547 | 550 | 11,000 |
2016/02/18 | 553 | 554 | 548 | 554 | 13,900 |
2016/02/17 | 547 | 551 | 545 | 548 | 15,700 |
2016/02/16 | 547 | 553 | 544 | 549 | 14,400 |
2016/02/15 | 537 | 544 | 535 | 544 | 23,400 |
2016/02/12 | 530 | 531 | 515 | 528 | 76,000 |
2016/02/10 | 560 | 560 | 541 | 547 | 39,100 |
2016/02/09 | 560 | 564 | 547 | 551 | 45,300 |
2016/02/08 | 564 | 565 | 554 | 563 | 50,800 |
2016/02/05 | 567 | 570 | 564 | 570 | 25,300 |
2016/02/04 | 579 | 579 | 570 | 572 | 26,200 |
2016/02/03 | 571 | 578 | 568 | 572 | 22,100 |
2016/02/02 | 580 | 580 | 570 | 574 | 43,000 |
2016/02/01 | 585 | 592 | 578 | 581 | 87,000 |
2016/01/29 | 590 | 610 | 585 | 610 | 84,900 |
2016/01/28 | 585 | 589 | 581 | 586 | 28,500 |
2016/01/27 | 580 | 583 | 578 | 580 | 31,500 |
2016/01/26 | 572 | 572 | 565 | 571 | 14,300 |
2016/01/25 | 565 | 574 | 560 | 572 | 36,400 |
2016/01/22 | 537 | 548 | 532 | 545 | 39,500 |
2016/01/21 | 552 | 555 | 529 | 529 | 67,200 |
2016/01/20 | 573 | 573 | 551 | 557 | 33,500 |
2016/01/19 | 560 | 575 | 560 | 563 | 14,300 |
2016/01/18 | 561 | 566 | 553 | 560 | 37,100 |
2016/01/15 | 575 | 589 | 568 | 568 | 41,800 |
2016/01/14 | 582 | 582 | 566 | 571 | 35,500 |
2016/01/13 | 577 | 584 | 576 | 582 | 15,000 |
2016/01/12 | 588 | 590 | 561 | 571 | 63,100 |
2016/01/08 | 588 | 592 | 585 | 587 | 18,400 |
2016/01/07 | 592 | 595 | 587 | 588 | 26,600 |
2016/01/06 | 600 | 606 | 594 | 594 | 29,100 |
2016/01/05 | 610 | 612 | 592 | 600 | 63,000 |
2016/01/04 | 601 | 618 | 601 | 612 | 61,700 |